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

Dec 2018 Term Corp Ishares Ibonds ETF (NY: IBDH )

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 31, 2018 24.89 24.92 24.89 24.91 17,419 +0.00(+0.02%)
May 30, 2018 24.92 24.92 24.89 24.90 25,352 -0.01(-0.04%)
May 29, 2018 24.93 24.93 24.89 24.91 24,112 +0.01(+0.04%)
May 25, 2018 24.90 24.90 24.90 0 +0.00(+0.01%)
May 24, 2018 24.90 24.90 24.89 24.90 29,565 +0.00(+0.02%)
May 23, 2018 24.90 24.91 24.88 24.89 39,399 +0.01(+0.02%)
May 22, 2018 24.90 24.91 24.87 24.89 52,834 -0.01(-0.02%)
May 21, 2018 24.90 24.91 24.89 24.89 18,324 +0.01(+0.02%)
May 18, 2018 24.91 24.91 24.88 24.89 38,098 -0.01(-0.03%)
May 17, 2018 24.91 24.91 24.89 24.89 25,357 -0.00(-0.00%)
May 16, 2018 24.91 24.91 24.88 24.89 26,719 +0.01(+0.05%)
May 15, 2018 24.87 24.89 24.87 24.88 43,187 -0.02(-0.07%)
May 14, 2018 24.90 24.90 24.88 24.90 42,350 +0.01(+0.06%)
May 11, 2018 24.88 24.89 24.88 24.88 42,225 +0.01(+0.03%)
May 10, 2018 24.90 24.90 24.86 24.87 161,689 -0.01(-0.05%)
May 09, 2018 24.92 24.92 24.87 24.89 88,578 +0.00(+0.01%)
May 08, 2018 24.89 24.89 24.88 24.88 22,862 +0.01(+0.03%)
May 07, 2018 24.89 24.89 24.87 24.88 23,524 +0.01(+0.04%)
May 04, 2018 24.86 24.88 24.86 24.87 59,640 -0.02(-0.08%)
May 03, 2018 24.87 24.89 24.86 24.89 66,548 +0.02(+0.08%)
May 02, 2018 24.89 24.89 24.86 24.87 62,408 +0.01(+0.04%)
May 01, 2018 24.89 24.89 24.85 24.86 60,937 -0.00(-0.02%)
Apr 30, 2018 24.87 24.87 24.86 24.86 28,114 +0.00(+0.00%)
Apr 27, 2018 24.86 24.87 24.85 24.86 52,916 -0.01(-0.04%)
Apr 26, 2018 24.89 24.90 24.85 24.87 27,664 +0.00(+0.00%)
Apr 25, 2018 24.86 24.87 24.84 24.87 72,105 +0.02(+0.08%)
Apr 24, 2018 24.85 24.85 24.83 24.85 256,298 -0.01(-0.04%)
Apr 23, 2018 24.85 24.86 24.83 24.86 60,401 +0.02(+0.06%)
Apr 20, 2018 24.83 24.85 24.83 24.85 21,926 +0.00(+0.01%)
Apr 19, 2018 24.84 24.85 24.83 24.84 17,982 +0.00(+0.01%)
Apr 18, 2018 24.84 24.84 24.83 24.84 36,625 +0.00(+0.00%)
Apr 17, 2018 24.83 24.84 24.83 24.84 40,746 +0.00(+0.02%)
Apr 16, 2018 24.84 24.84 24.82 24.84 54,729 -0.00(-0.02%)
Apr 13, 2018 24.81 24.84 24.81 24.84 61,168 -0.01(-0.04%)
Apr 12, 2018 24.88 24.88 24.82 24.85 118,001 +0.01(+0.04%)
Apr 11, 2018 24.83 24.84 24.82 24.84 29,677 +0.01(+0.04%)
Apr 10, 2018 24.86 24.86 24.82 24.83 34,705 +0.01(+0.04%)
Apr 09, 2018 24.86 24.86 24.82 24.82 82,772 -0.02(-0.08%)
Apr 06, 2018 24.83 24.85 24.81 24.84 85,682 +0.01(+0.04%)
Apr 05, 2018 24.84 24.84 24.81 24.83 51,729 -0.01(-0.04%)
Apr 04, 2018 24.83 24.84 24.82 24.84 41,815 +0.01(+0.04%)
Apr 03, 2018 24.83 24.85 24.81 24.83 231,037 +0.00(+0.00%)
Apr 02, 2018 24.84 24.85 24.81 24.83 78,174 -0.01(-0.02%)
Mar 29, 2018 24.84 24.84 24.84 0 +0.01(+0.04%)
Mar 28, 2018 24.81 24.83 24.80 24.83 351,751 +0.02(+0.08%)
Mar 27, 2018 24.81 24.82 24.80 24.81 68,575 +0.00(+0.00%)
Mar 26, 2018 24.80 24.82 24.80 24.81 20,487 -0.01(-0.04%)
Mar 23, 2018 24.79 24.82 24.79 24.82 53,828 +0.02(+0.08%)
Mar 22, 2018 24.79 24.81 24.79 24.80 31,829 -0.01(-0.04%)
Mar 21, 2018 24.81 24.81 24.77 24.81 42,030 +0.00(+0.00%)
Mar 20, 2018 24.79 24.81 24.79 24.81 73,875 +0.00(+0.00%)
Mar 19, 2018 24.81 24.81 24.79 24.81 53,073 +0.01(+0.04%)
Mar 16, 2018 24.81 24.82 24.79 24.80 30,602 -0.01(-0.04%)
Mar 15, 2018 24.81 24.82 24.80 24.81 45,854 +0.00(+0.00%)
Mar 14, 2018 24.81 24.81 24.79 24.81 42,362 +0.01(+0.04%)
Mar 13, 2018 24.82 24.82 24.79 24.80 56,323 +0.00(+0.00%)
Mar 12, 2018 24.81 24.81 24.79 24.80 39,522 +0.00(+0.00%)
Mar 09, 2018 24.80 24.81 24.78 24.80 111,243 +0.00(+0.00%)
Mar 08, 2018 24.79 24.80 24.79 24.80 59,365 +0.00(+0.00%)
Mar 07, 2018 24.79 24.80 42,524 +0.01(+0.04%)
Mar 06, 2018 24.78 24.81 24.77 24.79 148,726 +0.00(+0.00%)
Mar 05, 2018 24.80 24.81 24.78 24.79 78,905 +0.00(+0.00%)
Mar 02, 2018 24.79 24.80 24.77 24.79 86,172 +0.00(+0.00%)
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.