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

Ishares Mar 2020 Term Corp ETF (NY: IBDC )

N/A UNCHANGED
Last Price Updated: 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 (%)
May 30, 2014 92.69 92.71 92.69 92.71 613 -0.13(-0.14%)
May 29, 2014 92.82 92.86 92.52 92.84 1,269 -0.03(-0.03%)
May 28, 2014 92.92 92.92 92.80 92.87 827 +0.21(+0.23%)
May 27, 2014 92.58 92.66 92.56 92.66 2,320 +0.10(+0.11%)
May 23, 2014 92.59 92.56 92.56 92.56 5,915 +0.06(+0.07%)
May 22, 2014 92.57 92.57 92.40 92.50 1,296 +0.02(+0.02%)
May 21, 2014 92.57 92.57 92.46 92.49 1,481 -0.14(-0.15%)
May 20, 2014 92.65 92.65 92.30 92.63 3,760 -0.06(-0.07%)
May 19, 2014 92.64 92.69 92.64 92.69 1,888 +0.04(+0.05%)
May 16, 2014 92.48 92.64 92.48 92.64 762 +0.33(+0.36%)
May 15, 2014 92.31 92.31 92.31 92.31 315 +0.00(+0.00%)
May 14, 2014 92.68 92.68 92.31 92.31 946 -0.11(-0.12%)
May 13, 2014 92.42 92.44 92.31 92.42 10,771 +0.00(+0.00%)
May 12, 2014 92.28 92.42 92.28 92.42 1,634 +0.19(+0.21%)
May 09, 2014 92.25 92.25 92.18 92.22 1,317 +0.07(+0.08%)
May 08, 2014 92.16 92.20 92.04 92.15 2,805 +0.28(+0.30%)
May 07, 2014 91.96 92.05 91.87 91.87 1,845 -0.11(-0.12%)
May 06, 2014 92.00 92.00 91.96 91.98 1,410 +0.01(+0.01%)
May 05, 2014 91.97 92.00 91.97 91.98 738 -0.02(-0.02%)
May 02, 2014 91.86 92.00 91.69 91.99 2,568 +0.01(+0.01%)
May 01, 2014 91.98 91.98 91.98 91.98 962 +0.36(+0.39%)
Apr 30, 2014 92.00 92.00 91.61 91.62 3,309 +0.04(+0.04%)
Apr 29, 2014 91.49 91.58 91.49 91.58 1,046 -0.14(-0.15%)
Apr 28, 2014 91.64 91.72 91.49 91.72 3,677 +0.06(+0.06%)
Apr 25, 2014 91.72 91.76 91.67 91.67 4,893 +0.07(+0.08%)
Apr 24, 2014 91.47 91.60 91.47 91.60 6,845 +0.01(+0.01%)
Apr 23, 2014 91.57 91.60 91.51 91.59 6,640 -0.02(-0.02%)
Apr 22, 2014 91.56 91.62 91.56 91.62 4,431 -0.03(-0.03%)
Apr 21, 2014 91.58 91.64 91.58 91.64 8,704 -0.07(-0.08%)
Apr 16, 2014 91.90 91.71 91.71 91.71 2,735 -0.09(-0.10%)
Apr 15, 2014 91.71 91.80 91.71 91.80 462 -0.21(-0.23%)
Apr 14, 2014 92.00 92.01 91.74 92.01 2,471 +0.05(+0.06%)
Apr 11, 2014 91.96 91.96 91.96 91.96 306 +0.09(+0.10%)
Apr 10, 2014 91.30 91.93 91.30 91.87 1,406 +0.38(+0.42%)
Apr 09, 2014 91.41 91.49 91.41 91.49 713 +0.01(+0.01%)
Apr 08, 2014 91.40 91.48 91.39 91.48 626 +0.19(+0.21%)
Apr 07, 2014 91.36 91.36 91.29 91.29 454 +0.18(+0.19%)
Apr 04, 2014 90.93 91.20 90.80 91.12 3,150 +0.32(+0.36%)
Apr 03, 2014 90.97 90.97 90.79 90.79 5,349 +0.10(+0.11%)
Apr 02, 2014 90.69 90.80 90.39 90.69 2,302 -0.10(-0.11%)
Apr 01, 2014 90.90 90.90 90.77 90.79 4,222 +0.03(+0.04%)
Mar 31, 2014 90.76 90.76 90.70 90.76 1,785 +0.04(+0.05%)
Mar 28, 2014 90.57 90.78 90.32 90.71 1,573 +0.07(+0.08%)
Mar 27, 2014 90.64 90.64 90.64 90.64 172 +0.00(+0.00%)
Mar 26, 2014 90.53 90.64 90.53 90.64 1,328 +0.11(+0.13%)
Mar 25, 2014 90.35 90.53 90.34 90.53 4,629 +0.11(+0.12%)
Mar 24, 2014 90.40 90.42 90.39 90.42 2,233 -0.02(-0.02%)
Mar 21, 2014 90.46 90.46 90.44 90.44 1,361 +0.04(+0.04%)
Mar 20, 2014 90.15 90.41 90.15 90.41 1,358 -0.12(-0.14%)
Mar 19, 2014 91.20 91.20 90.53 90.53 2,042 -0.50(-0.55%)
Mar 18, 2014 91.13 91.13 90.82 91.03 549 -0.10(-0.11%)
Mar 17, 2014 91.12 91.13 91.12 91.13 2,548 +0.04(+0.05%)
Mar 14, 2014 91.11 91.11 91.09 91.09 584 -0.14(-0.15%)
Mar 13, 2014 90.96 91.23 90.90 91.23 2,000 +0.25(+0.28%)
Mar 12, 2014 91.00 91.00 90.98 90.98 805 +0.15(+0.16%)
Mar 11, 2014 90.67 90.88 90.63 90.83 3,578 -0.11(-0.12%)
Mar 10, 2014 90.88 90.94 90.83 90.94 3,241 +0.14(+0.15%)
Mar 07, 2014 90.95 90.95 90.48 90.80 5,356 -0.28(-0.31%)
Mar 06, 2014 90.88 91.08 90.83 91.08 3,996 -0.01(-0.01%)
Mar 05, 2014 91.09 91.09 91.09 91.09 2,883 +0.21(+0.23%)
Mar 04, 2014 91.16 91.16 90.88 90.88 1,173 -0.33(-0.36%)
Mar 03, 2014 91.17 91.26 91.17 91.21 2,107 +0.31(+0.34%)
Feb 28, 2014 90.84 90.90 90.80 90.90 14,629 +0.00(+0.00%)
Feb 27, 2014 90.86 90.90 90.86 90.90 1,360 +0.13(+0.14%)
Feb 26, 2014 90.65 90.77 90.64 90.77 3,243 +0.14(+0.15%)
Feb 25, 2014 90.78 90.78 90.63 90.63 1,397 -0.01(-0.01%)
Feb 24, 2014 90.64 90.64 90.64 90.64 1,167 -0.00(-0.00%)
Feb 21, 2014 90.64 90.64 90.64 90.64 1,092 -0.04(-0.04%)
Feb 20, 2014 90.68 90.68 90.68 90.68 286 -0.13(-0.14%)
Feb 19, 2014 90.90 90.90 90.81 90.81 2,533 +0.18(+0.20%)
Feb 18, 2014 90.76 90.76 90.59 90.62 2,673 +0.03(+0.04%)
Feb 14, 2014 90.57 90.59 90.59 90.59 3,206 +0.13(+0.14%)
Feb 13, 2014 90.46 90.46 90.46 90.46 171 +0.14(+0.15%)
Feb 12, 2014 90.15 90.32 90.15 90.32 3,321 -0.14(-0.15%)
Feb 11, 2014 90.37 90.46 90.37 90.46 1,748 -0.10(-0.11%)
Feb 10, 2014 90.06 90.56 90.06 90.56 2,819 +0.05(+0.05%)
Feb 07, 2014 90.37 90.51 90.37 90.51 584 +0.17(+0.19%)
Feb 06, 2014 90.32 90.34 90.28 90.34 3,515 +0.00(+0.00%)
Feb 05, 2014 90.33 90.51 90.33 90.34 2,426 -0.23(-0.25%)
Feb 04, 2014 90.59 90.63 90.46 90.56 1,173 +0.18(+0.20%)
Feb 03, 2014 90.20 90.62 90.20 90.38 982 +0.39(+0.44%)
Jan 31, 2014 90.09 90.09 89.99 89.99 796 +0.30(+0.33%)
Jan 30, 2014 89.69 89.69 89.69 89.69 607 -0.30(-0.33%)
Jan 29, 2014 89.99 89.99 89.68 89.99 792 +0.43(+0.48%)
Jan 28, 2014 89.97 89.97 89.56 89.56 2,315 -0.29(-0.32%)
Jan 24, 2014 89.89 89.85 89.85 89.85 18,828 +0.13(+0.15%)
Jan 23, 2014 89.85 89.85 89.72 89.72 2,102 +0.00(+0.00%)
Jan 22, 2014 89.75 89.80 89.62 89.72 4,568 +0.05(+0.06%)
Jan 21, 2014 89.80 89.85 89.61 89.66 3,356 -0.02(-0.02%)
Jan 17, 2014 89.72 89.68 89.68 89.68 27,094 +0.05(+0.06%)
Jan 16, 2014 89.73 89.73 89.63 89.63 1,751 +0.04(+0.04%)
Jan 15, 2014 89.32 89.63 89.32 89.59 2,873 -0.06(-0.07%)
Jan 14, 2014 89.70 89.77 89.65 89.65 1,729 +0.18(+0.20%)
Jan 13, 2014 89.88 89.88 89.12 89.47 4,150 +0.37(+0.42%)
Jan 10, 2014 88.93 89.10 88.93 89.10 1,485 -0.01(-0.01%)
Jan 09, 2014 89.19 89.20 89.11 89.11 4,247 -0.09(-0.10%)
Jan 08, 2014 89.07 89.31 88.96 89.20 4,009 +0.02(+0.03%)
Jan 07, 2014 88.91 89.17 88.91 89.17 3,036 +0.18(+0.20%)
Jan 06, 2014 88.87 89.11 88.87 88.99 2,592 +0.01(+0.01%)
Jan 03, 2014 89.11 89.11 88.65 88.98 5,304 +0.04(+0.04%)
Jan 02, 2014 88.97 88.97 88.83 88.95 2,905 +0.13(+0.14%)
Dec 31, 2013 88.82 88.82 88.82 88.82 2,296 -0.11(-0.12%)
Dec 27, 2013 88.91 88.93 88.93 88.93 6,888 -0.05(-0.05%)
Dec 26, 2013 88.97 88.97 88.86 88.97 1,429 -0.38(-0.43%)
Dec 23, 2013 88.98 89.36 89.36 89.36 8,280 +0.38(+0.43%)
Dec 19, 2013 88.98 88.98 88.98 88.98 0 -0.23(-0.26%)
Dec 18, 2013 89.21 89.21 89.21 89.21 477 +0.04(+0.05%)
Dec 17, 2013 89.12 89.33 88.89 89.17 1,035 +0.21(+0.23%)
Dec 16, 2013 88.92 88.96 88.92 88.96 1,291 +0.08(+0.09%)
Dec 13, 2013 88.88 88.88 88.84 88.88 570 +0.03(+0.04%)
Dec 12, 2013 89.03 89.03 88.85 88.85 1,397 -0.11(-0.13%)
Dec 11, 2013 88.72 88.96 88.72 88.96 448 +0.30(+0.33%)
Dec 10, 2013 88.66 88.66 88.66 88.66 1 +0.00(+0.00%)
Dec 09, 2013 88.90 88.92 88.66 88.66 1,560 -0.10(-0.11%)
Dec 06, 2013 88.79 88.79 88.73 88.76 995 +0.14(+0.16%)
Dec 05, 2013 88.68 88.78 88.62 88.62 862 -0.12(-0.14%)
Dec 04, 2013 88.74 88.74 88.74 88.74 385 -0.15(-0.17%)
Dec 03, 2013 88.92 88.92 88.89 88.89 2,070 +0.02(+0.02%)
Dec 02, 2013 89.10 89.10 88.80 88.87 1,782 -0.10(-0.11%)
Nov 27, 2013 89.33 88.97 88.97 88.97 12,450 -0.03(-0.03%)
Nov 26, 2013 88.97 89.08 88.97 89.00 1,383 +0.18(+0.21%)
Nov 25, 2013 89.22 89.22 88.81 88.81 962 +0.25(+0.28%)
Nov 22, 2013 88.56 88.56 88.56 88.56 871 +0.03(+0.04%)
Nov 21, 2013 88.96 88.96 88.29 88.53 6,375 -0.03(-0.03%)
Nov 20, 2013 88.66 88.74 88.55 88.55 922 -0.05(-0.06%)
Nov 19, 2013 88.61 88.61 88.61 88.61 230 +0.10(+0.12%)
Nov 18, 2013 88.51 88.52 88.44 88.50 579 +0.07(+0.08%)
Nov 15, 2013 88.39 88.43 88.39 88.43 1,201 +0.00(+0.00%)
Nov 14, 2013 88.26 88.43 88.26 88.43 5,994 +0.41(+0.46%)
Nov 12, 2013 88.02 88.02 88.02 88.02 922 -0.22(-0.24%)
Nov 11, 2013 88.24 88.24 88.24 88.24 230 +0.10(+0.12%)
Nov 08, 2013 88.14 88.14 88.14 88.14 3,343 -0.49(-0.56%)
Nov 07, 2013 88.61 88.63 88.57 88.63 2,427 +0.03(+0.03%)
Nov 06, 2013 88.52 88.61 88.44 88.61 455 +0.15(+0.17%)
Nov 05, 2013 88.18 88.48 88.17 88.46 12,274 -0.15(-0.17%)
Nov 04, 2013 88.81 88.81 88.61 88.61 461 +0.10(+0.12%)
Nov 01, 2013 88.83 88.83 88.50 88.50 1,971 -0.40(-0.45%)
Oct 31, 2013 89.02 89.02 88.90 88.90 693 -0.16(-0.17%)
Oct 30, 2013 89.12 89.16 89.05 89.05 1,974 +0.27(+0.30%)
Oct 28, 2013 88.79 88.79 88.79 88.79 0 -0.10(-0.11%)
Oct 25, 2013 88.86 88.88 88.86 88.88 1,618 +0.08(+0.09%)
Oct 24, 2013 88.80 88.80 88.80 88.80 693 -0.07(-0.08%)
Oct 23, 2013 88.87 88.87 88.87 88.87 427 +1.09(+1.24%)
Oct 16, 2013 87.64 87.79 87.79 87.79 1,387 +0.22(+0.25%)
Oct 15, 2013 87.57 87.57 87.57 87.57 319 -0.24(-0.28%)
Oct 14, 2013 87.81 87.81 87.81 87.81 115 +0.06(+0.07%)
Oct 11, 2013 87.75 87.75 87.75 87.75 560 +0.24(+0.28%)
Oct 10, 2013 87.54 87.54 87.48 87.51 1,552 -0.23(-0.27%)
Oct 07, 2013 87.78 87.74 87.74 87.74 3,698 +0.20(+0.23%)
Oct 04, 2013 87.64 87.64 87.54 87.54 60,524 -0.21(-0.24%)
Oct 03, 2013 87.73 87.75 87.73 87.75 586 +0.22(+0.25%)
Oct 02, 2013 87.62 87.62 87.53 87.53 508 -0.04(-0.04%)
Sep 30, 2013 87.57 87.57 87.57 87.57 2,781 +0.02(+0.02%)
Sep 27, 2013 87.58 87.60 87.21 87.55 3,099 -0.00(-0.00%)
Sep 26, 2013 87.55 87.55 87.55 87.55 115 -0.10(-0.12%)
Sep 25, 2013 87.66 87.66 87.66 87.66 176 +0.43(+0.49%)
Sep 24, 2013 86.92 87.23 86.92 87.23 1,014 +0.09(+0.10%)
Sep 19, 2013 87.16 87.14 87.14 87.14 4,172 +0.12(+0.14%)
Sep 18, 2013 86.36 87.02 86.34 87.02 12,440 +0.69(+0.80%)
Sep 16, 2013 86.36 86.33 86.33 86.33 7,417 +0.40(+0.46%)
Sep 13, 2013 85.93 85.93 85.93 85.93 258 -0.19(-0.22%)
Sep 12, 2013 90.13 88.00 86.12 86.12 13,519 +0.14(+0.16%)
Sep 11, 2013 86.07 86.07 85.98 85.98 231 -0.01(-0.01%)
Sep 10, 2013 85.95 85.99 85.95 85.99 602 -0.15(-0.17%)
Sep 09, 2013 85.96 86.14 85.96 86.14 739 +0.17(+0.20%)
Sep 06, 2013 85.97 85.97 85.97 85.97 463 +0.22(+0.26%)
Sep 05, 2013 85.92 85.92 85.70 85.74 579 -0.34(-0.39%)
Sep 04, 2013 86.08 86.08 86.08 86.08 115 -0.25(-0.29%)
Sep 03, 2013 86.31 86.33 86.31 86.33 927 -0.16(-0.18%)
Aug 30, 2013 86.86 86.86 86.49 86.49 581 +0.21(+0.24%)
Aug 29, 2013 86.38 86.38 86.28 86.28 701 +0.16(+0.18%)
Aug 28, 2013 86.52 86.53 86.13 86.13 1,559 -0.34(-0.39%)
Aug 26, 2013 86.46 86.46 86.46 86.46 931 +0.02(+0.02%)
Aug 23, 2013 86.15 86.44 86.15 86.44 512 +0.49(+0.57%)
Aug 22, 2013 86.02 86.02 85.95 85.95 290 -0.42(-0.49%)
Aug 20, 2013 86.38 86.38 86.38 86.38 465 +0.17(+0.20%)
Aug 19, 2013 86.25 86.25 86.20 86.20 581 -0.10(-0.12%)
Aug 16, 2013 86.36 86.36 86.31 86.31 232 -0.33(-0.38%)
Aug 15, 2013 86.63 86.63 86.63 86.63 232 -0.07(-0.08%)
Aug 13, 2013 86.70 86.70 86.70 86.70 0 -0.54(-0.62%)
Aug 09, 2013 87.30 87.24 87.24 87.24 1,396 -0.06(-0.07%)
Aug 08, 2013 87.30 87.30 87.30 87.30 232 +0.21(+0.24%)
Aug 02, 2013 86.53 87.10 87.10 87.10 2,793 +0.35(+0.41%)
Jul 31, 2013 86.75 86.75 86.75 86.75 465 -0.13(-0.15%)
Jul 25, 2013 87.22 86.87 86.87 86.87 10,241 -0.47(-0.54%)
Jul 23, 2013 87.35 87.35 87.35 87.35 0 -0.10(-0.12%)
Jul 19, 2013 87.45 87.45 87.45 87.45 0 +0.49(+0.56%)
Jul 16, 2013 86.96 86.96 86.96 86.96 0 +0.35(+0.41%)
Jul 15, 2013 86.61 86.61 86.61 86.61 3,840 -3.01(-3.36%)
Jul 12, 2013 87.43 89.62 87.43 89.62 349 +2.78(+3.20%)
Jul 11, 2013 86.84 86.84 86.84 86.84 232 +0.21(+0.25%)
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.