Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Mar 2023 Term Corp Ex-Financials Ishares Ibonds (NY: IBCE )

24.36 UNCHANGED
Last Price Updated: 8:00 PM EDT, Mar 30, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2014 78.23 78.23 78.23 78.23 651 +0.00(+0.00%)
Apr 29, 2014 78.23 78.23 78.23 78.23 856 -0.02(-0.03%)
Apr 28, 2014 78.32 78.32 78.25 78.25 1,256 -0.17(-0.22%)
Apr 25, 2014 78.44 78.53 78.40 78.42 3,307 +0.25(+0.32%)
Apr 24, 2014 78.17 78.17 78.17 78.17 649 -0.03(-0.04%)
Apr 23, 2014 78.20 78.21 78.18 78.21 941 +0.11(+0.14%)
Apr 22, 2014 77.99 78.15 77.80 78.09 3,341 +0.02(+0.02%)
Apr 21, 2014 78.05 78.13 78.05 78.08 1,415 -0.29(-0.36%)
Apr 17, 2014 78.40 78.36 78.36 78.36 5,368 -0.16(-0.20%)
Apr 16, 2014 78.52 78.52 78.52 78.52 387 +0.08(+0.10%)
Apr 15, 2014 78.44 78.44 78.44 78.44 550 +0.30(+0.39%)
Apr 14, 2014 78.45 78.45 78.14 78.14 669 -0.24(-0.31%)
Apr 11, 2014 78.38 78.38 78.38 78.38 307 +0.00(+0.00%)
Apr 10, 2014 78.38 78.38 78.38 78.38 1,115 +0.33(+0.43%)
Apr 09, 2014 78.11 78.11 78.05 78.05 2,055 +0.10(+0.13%)
Apr 08, 2014 77.57 77.97 77.57 77.95 1,898 +0.08(+0.10%)
Apr 07, 2014 77.86 77.90 77.86 77.87 2,801 +0.24(+0.31%)
Apr 04, 2014 77.41 77.63 77.40 77.63 1,783 +0.48(+0.62%)
Apr 03, 2014 77.13 77.15 77.10 77.15 758 -0.01(-0.01%)
Apr 02, 2014 77.11 77.16 77.08 77.16 1,560 -0.13(-0.17%)
Apr 01, 2014 77.31 77.31 77.29 77.29 1,521 -0.21(-0.27%)
Mar 31, 2014 77.40 77.50 77.40 77.50 1,315 -0.18(-0.23%)
Mar 28, 2014 77.64 77.68 77.64 77.68 1,384 +0.09(+0.11%)
Mar 27, 2014 77.83 77.83 77.47 77.59 1,365 -0.02(-0.03%)
Mar 26, 2014 77.49 77.63 77.49 77.62 1,368 +0.40(+0.52%)
Mar 25, 2014 77.31 77.40 77.13 77.22 882 +0.00(+0.00%)
Mar 24, 2014 77.24 77.48 77.22 77.22 1,728 +0.09(+0.12%)
Mar 21, 2014 77.10 77.12 77.10 77.12 592 +0.08(+0.11%)
Mar 20, 2014 77.03 77.04 77.03 77.04 640 -0.05(-0.07%)
Mar 19, 2014 77.42 77.42 77.09 77.09 2,397 -0.26(-0.34%)
Mar 18, 2014 77.27 77.35 77.24 77.35 2,309 +0.07(+0.08%)
Mar 17, 2014 77.02 77.30 77.02 77.29 1,606 -0.02(-0.03%)
Mar 14, 2014 77.44 77.44 77.09 77.31 8,751 +0.06(+0.08%)
Mar 13, 2014 76.61 77.25 76.61 77.25 668 +0.52(+0.68%)
Mar 12, 2014 76.92 76.96 76.73 76.73 1,273 -0.02(-0.03%)
Mar 11, 2014 76.53 76.76 76.53 76.76 2,270 +0.10(+0.13%)
Mar 10, 2014 76.67 76.68 76.63 76.66 3,557 -0.05(-0.07%)
Mar 07, 2014 76.56 76.71 76.53 76.71 1,409 -0.30(-0.39%)
Mar 06, 2014 77.01 77.01 77.00 77.01 785 -0.12(-0.16%)
Mar 05, 2014 77.09 77.31 77.09 77.13 1,472 -0.08(-0.11%)
Mar 04, 2014 77.23 77.23 77.12 77.21 18,695 -0.04(-0.06%)
Mar 03, 2014 77.14 77.26 77.13 77.26 4,415 +0.01(+0.01%)
Feb 28, 2014 77.19 77.25 77.19 77.25 513 +0.11(+0.14%)
Feb 27, 2014 77.12 77.17 77.12 77.14 6,326 +0.14(+0.18%)
Feb 26, 2014 77.13 77.13 76.91 77.00 6,303 +0.00(+0.00%)
Feb 25, 2014 77.16 77.16 76.79 77.00 1,969 +0.23(+0.30%)
Feb 24, 2014 76.81 76.83 76.77 76.77 3,657 -0.06(-0.07%)
Feb 21, 2014 76.65 76.83 76.65 76.83 1,678 +0.21(+0.28%)
Feb 20, 2014 76.62 76.62 76.62 76.62 161 +0.00(+0.00%)
Feb 19, 2014 76.89 76.89 76.59 76.62 951 -0.11(-0.15%)
Feb 18, 2014 76.59 76.90 76.59 76.73 1,101 +0.04(+0.05%)
Feb 14, 2014 76.69 76.69 76.69 76.69 2,440 +0.16(+0.20%)
Feb 13, 2014 76.53 76.53 76.53 76.53 80 +0.00(+0.00%)
Feb 12, 2014 76.30 76.53 76.30 76.53 1,724 -0.13(-0.17%)
Feb 11, 2014 76.63 76.68 76.63 76.67 978 -0.02(-0.03%)
Feb 10, 2014 76.77 76.80 76.51 76.69 1,046 -0.07(-0.10%)
Feb 07, 2014 76.67 76.81 76.67 76.76 1,329 +0.18(+0.23%)
Feb 06, 2014 76.61 76.61 76.59 76.59 518 +0.16(+0.21%)
Feb 05, 2014 76.47 76.47 76.43 76.43 645 -0.53(-0.69%)
Feb 04, 2014 76.80 76.95 76.80 76.95 661 +0.31(+0.41%)
Feb 03, 2014 76.68 76.68 76.64 76.64 1,139 +0.23(+0.30%)
Jan 31, 2014 76.40 76.62 76.40 76.41 1,824 -0.05(-0.06%)
Jan 30, 2014 76.39 76.46 76.35 76.46 679 +0.20(+0.27%)
Jan 29, 2014 76.09 76.29 76.09 76.25 840 +0.31(+0.41%)
Jan 28, 2014 75.87 76.16 75.87 75.94 965 +0.07(+0.10%)
Jan 27, 2014 75.87 75.87 75.87 75.87 206 +0.00(+0.00%)
Jan 24, 2014 76.11 76.11 75.87 75.87 988 +0.18(+0.24%)
Jan 23, 2014 75.69 75.69 75.69 75.69 46 +0.00(+0.00%)
Jan 22, 2014 75.69 75.69 75.69 75.69 36 +0.00(+0.00%)
Jan 21, 2014 75.69 75.69 75.69 75.69 58 +0.00(+0.00%)
Jan 17, 2014 75.65 75.69 75.69 75.69 1,464 +0.08(+0.11%)
Jan 16, 2014 75.59 75.62 75.59 75.61 1,329 +0.12(+0.16%)
Jan 15, 2014 75.48 75.59 75.48 75.48 880 -0.06(-0.08%)
Jan 14, 2014 75.54 75.54 75.54 75.54 317 +0.00(+0.00%)
Jan 13, 2014 75.84 75.84 75.54 75.54 495 +0.43(+0.57%)
Jan 10, 2014 75.12 75.12 75.12 75.12 279 +0.00(+0.00%)
Jan 09, 2014 75.11 75.12 75.11 75.12 935 +0.24(+0.32%)
Jan 08, 2014 74.89 74.89 74.87 74.87 797 -0.13(-0.17%)
Jan 07, 2014 75.00 75.00 75.00 75.00 422 +0.03(+0.04%)
Jan 06, 2014 74.97 74.97 74.97 74.97 62 +0.00(+0.00%)
Jan 03, 2014 74.95 74.97 74.95 74.97 1,364 +0.08(+0.11%)
Jan 02, 2014 75.00 75.06 74.88 74.89 4,198 +0.18(+0.24%)
Dec 31, 2013 74.71 74.71 74.71 74.71 1,952 -0.03(-0.04%)
Dec 30, 2013 74.74 74.74 74.74 74.74 13 +0.00(+0.00%)
Dec 27, 2013 74.76 74.76 74.74 74.74 1,248 -0.25(-0.33%)
Dec 26, 2013 75.01 75.01 74.98 74.98 402 -0.00(-0.00%)
Dec 24, 2013 75.30 75.30 74.99 74.99 601 -0.41(-0.54%)
Dec 23, 2013 75.23 75.50 75.19 75.39 3,850 +0.28(+0.37%)
Dec 20, 2013 75.12 75.12 75.12 75.12 107 +0.00(+0.00%)
Dec 19, 2013 75.07 75.12 75.05 75.12 3,127 -0.04(-0.05%)
Dec 18, 2013 75.08 75.30 75.08 75.16 11,033 +0.12(+0.16%)
Dec 17, 2013 75.04 75.04 75.04 75.04 754 -0.14(-0.19%)
Dec 16, 2013 75.02 75.18 75.02 75.18 713 +0.11(+0.14%)
Dec 13, 2013 75.07 75.07 75.07 75.07 372 -0.03(-0.03%)
Dec 12, 2013 74.89 75.10 74.89 75.10 8,327 -0.10(-0.13%)
Dec 11, 2013 75.19 75.35 75.19 75.20 2,751 -0.14(-0.19%)
Dec 10, 2013 75.34 75.34 75.34 75.34 420 +0.43(+0.57%)
Dec 09, 2013 77.06 77.06 74.91 74.91 2,939 +0.03(+0.04%)
Dec 06, 2013 74.89 74.96 74.85 74.88 3,169 +0.24(+0.32%)
Dec 05, 2013 74.64 74.64 74.64 74.64 146 -0.52(-0.69%)
Dec 03, 2013 75.48 75.16 75.16 75.16 3,904 +0.03(+0.04%)
Dec 02, 2013 75.13 75.13 75.12 75.12 732 -0.35(-0.47%)
Nov 29, 2013 75.76 75.76 75.46 75.48 2,495 -0.10(-0.13%)
Nov 27, 2013 75.60 75.60 75.54 75.58 1,645 +0.20(+0.26%)
Nov 22, 2013 75.38 75.38 75.38 75.38 488 +0.75(+1.01%)
Nov 21, 2013 74.62 74.62 74.62 74.62 122 -0.78(-1.03%)
Nov 20, 2013 75.40 75.40 75.40 75.40 231 +0.00(+0.00%)
Nov 19, 2013 75.58 75.58 75.40 75.40 691 -0.12(-0.16%)
Nov 18, 2013 75.35 75.53 75.35 75.53 549 +0.17(+0.22%)
Nov 15, 2013 75.36 75.36 75.36 75.36 122 -0.10(-0.13%)
Nov 14, 2013 75.12 75.46 75.12 75.46 561 +0.56(+0.74%)
Nov 12, 2013 74.90 74.90 74.90 74.90 488 +0.20(+0.27%)
Nov 11, 2013 74.69 74.70 74.69 74.70 1,098 -0.20(-0.27%)
Nov 08, 2013 75.08 75.10 74.90 74.90 2,220 -0.87(-1.15%)
Nov 07, 2013 75.70 75.77 75.70 75.77 1,439 +0.16(+0.21%)
Nov 06, 2013 75.62 75.62 75.62 75.62 152 -0.20(-0.26%)
Nov 05, 2013 75.81 75.81 75.81 75.81 890 -0.19(-0.25%)
Nov 04, 2013 75.81 76.00 75.81 76.00 329 +0.19(+0.25%)
Nov 01, 2013 75.81 75.81 75.81 75.81 122 -0.55(-0.72%)
Oct 31, 2013 76.49 76.49 76.29 76.36 1,015 -0.19(-0.25%)
Oct 30, 2013 76.79 76.88 76.55 76.55 2,122 -0.18(-0.23%)
Oct 28, 2013 76.72 76.73 76.73 76.73 2,440 +0.18(+0.24%)
Oct 25, 2013 76.35 76.55 76.35 76.55 1,415 -0.15(-0.19%)
Oct 24, 2013 76.64 76.70 76.64 76.70 366 -0.08(-0.11%)
Oct 23, 2013 76.72 76.78 76.68 76.78 921 +0.56(+0.73%)
Oct 22, 2013 76.22 76.22 76.22 76.22 122 +0.30(+0.40%)
Oct 17, 2013 75.92 75.92 75.92 75.92 488 +0.58(+0.77%)
Oct 04, 2013 75.35 75.34 75.34 75.34 1,464 -0.06(-0.08%)
Oct 03, 2013 74.85 75.43 74.85 75.40 3,119 +0.09(+0.12%)
Oct 02, 2013 75.14 75.31 75.14 75.31 280 +0.07(+0.09%)
Sep 30, 2013 75.25 75.25 75.25 75.25 1,464 +0.17(+0.22%)
Sep 26, 2013 75.08 75.08 75.08 75.08 0 -0.22(-0.30%)
Sep 24, 2013 75.30 75.30 75.30 75.30 0 +0.48(+0.65%)
Sep 23, 2013 74.84 74.88 74.80 74.82 976 -0.06(-0.08%)
Sep 19, 2013 75.21 74.88 74.88 74.88 7,320 +1.06(+1.43%)
Sep 18, 2013 73.82 73.82 73.82 73.82 244 -0.11(-0.14%)
Sep 16, 2013 73.74 73.93 73.93 73.93 1,952 +0.47(+0.63%)
Sep 13, 2013 73.46 73.46 73.46 73.46 658 +0.17(+0.23%)
Sep 11, 2013 73.30 73.30 73.30 73.30 2,440 -0.35(-0.48%)
Sep 09, 2013 73.65 73.65 73.65 73.65 7,808 +0.01(+0.02%)
Sep 06, 2013 73.69 73.69 73.63 73.63 1,220 +0.28(+0.38%)
Sep 05, 2013 74.12 74.12 73.35 73.35 488 -0.81(-1.09%)
Sep 04, 2013 74.76 74.76 74.10 74.17 976 +0.34(+0.45%)
Sep 03, 2013 73.83 73.83 73.83 73.83 134 -0.93(-1.24%)
Aug 27, 2013 74.78 74.75 74.75 74.75 4,880 +0.19(+0.26%)
Aug 26, 2013 74.62 74.62 74.56 74.56 244 +0.17(+0.23%)
Aug 23, 2013 74.35 74.39 74.35 74.39 1,028 +0.53(+0.72%)
Aug 22, 2013 74.01 74.01 73.86 73.86 972 -0.01(-0.01%)
Aug 21, 2013 74.13 74.13 73.87 73.87 838 -0.27(-0.37%)
Aug 20, 2013 74.72 74.72 74.14 74.14 1,905 -0.34(-0.46%)
Aug 16, 2013 74.48 74.48 74.48 74.48 488 -0.78(-1.03%)
Aug 14, 2013 75.26 75.26 75.26 75.26 976 -0.75(-0.99%)
Aug 12, 2013 76.01 76.01 76.01 76.01 976 +0.13(+0.17%)
Aug 08, 2013 75.88 75.88 75.88 75.88 976 +0.35(+0.47%)
Aug 07, 2013 75.46 75.82 75.46 75.53 2,386 -0.04(-0.05%)
Aug 06, 2013 75.64 75.64 75.56 75.56 488 -0.26(-0.34%)
Aug 05, 2013 75.62 75.82 75.62 75.82 727 +0.23(+0.30%)
Aug 02, 2013 75.70 75.70 75.59 75.59 1,610 -0.06(-0.08%)
Aug 01, 2013 75.87 75.87 75.66 75.66 488 -0.29(-0.39%)
Jul 31, 2013 76.06 76.06 75.95 75.95 366 -0.27(-0.36%)
Jul 29, 2013 76.62 76.22 76.22 76.22 4,880 -0.40(-0.52%)
Jul 26, 2013 76.94 76.94 76.54 76.62 1,372 +0.27(+0.35%)
Jul 25, 2013 76.32 76.35 76.32 76.35 391 -0.23(-0.30%)
Jul 24, 2013 76.78 76.78 76.57 76.58 7,501 -0.61(-0.80%)
Jul 23, 2013 77.20 77.20 77.20 77.20 122 +0.18(+0.24%)
Jul 22, 2013 77.01 77.01 77.01 77.01 162 +0.00(+0.00%)
Jul 19, 2013 76.80 77.12 76.61 77.01 1,104 -0.02(-0.02%)
Jul 18, 2013 77.03 77.03 77.03 77.03 244 +0.98(+1.29%)
Jul 16, 2013 76.05 76.05 76.05 76.05 0 -0.30(-0.40%)
Jul 15, 2013 76.35 76.35 76.35 76.35 122 +0.66(+0.87%)
Jul 12, 2013 75.77 75.77 75.70 75.70 20,619 -0.11(-0.15%)
Jul 11, 2013 75.90 75.90 75.69 75.81 707 +0.46(+0.60%)
Jul 10, 2013 75.53 75.63 75.33 75.36 2,999 -0.21(-0.28%)
Jul 09, 2013 76.45 76.45 75.57 75.57 39,592 -0.25(-0.32%)
Jul 05, 2013 75.81 75.81 75.81 75.81 0 -0.51(-0.67%)
Jul 03, 2013 76.43 76.43 76.32 76.32 280 +0.34(+0.44%)
Jul 02, 2013 75.98 75.98 75.98 75.98 122 -0.25(-0.32%)
Jul 01, 2013 76.10 76.32 76.10 76.23 1,950 +0.03(+0.04%)
Jun 28, 2013 75.98 76.24 75.98 76.20 780 +1.13(+1.51%)
Jun 24, 2013 75.07 75.07 75.07 75.07 0 -0.35(-0.47%)
Jun 21, 2013 75.54 75.69 75.42 75.42 2,074 -0.80(-1.05%)
Jun 20, 2013 76.22 76.42 76.22 76.22 2,726 -1.87(-2.39%)
Jun 19, 2013 78.12 78.12 78.09 78.09 494 -0.42(-0.53%)
Jun 17, 2013 78.76 78.51 78.51 78.51 11,713 -0.48(-0.61%)
Jun 14, 2013 78.92 78.99 78.92 78.99 592 +0.71(+0.90%)
Jun 13, 2013 78.29 78.29 78.29 78.29 122 +0.02(+0.03%)
Jun 12, 2013 78.38 78.38 78.23 78.26 1,171 +0.05(+0.06%)
Jun 11, 2013 77.67 78.21 77.67 78.21 329 -0.48(-0.62%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.