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

Mar 2020 Term Corp Ex-Financials Ishares Ibonds (NY: IBCD )

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 88.41 88.43 88.38 88.38 1,341 -0.05(-0.06%)
May 29, 2014 88.51 88.51 88.44 88.44 1,824 +0.06(+0.06%)
May 28, 2014 88.38 88.38 88.38 88.38 133 +0.00(+0.00%)
May 27, 2014 88.38 88.38 88.38 88.38 606 +0.29(+0.33%)
May 23, 2014 88.09 88.09 88.09 88.09 0 +0.13(+0.15%)
May 22, 2014 88.13 88.13 87.95 87.95 786 -0.19(-0.21%)
May 21, 2014 87.98 88.14 87.98 88.14 842 -0.09(-0.10%)
May 20, 2014 88.20 88.28 88.13 88.23 2,098 +0.34(+0.39%)
May 19, 2014 88.11 88.11 87.88 87.89 1,302 -0.25(-0.28%)
May 16, 2014 88.20 88.21 88.13 88.14 1,812 -0.07(-0.08%)
May 15, 2014 88.21 88.21 88.21 88.21 579 +0.02(+0.02%)
May 14, 2014 88.12 88.19 88.08 88.19 3,476 +0.20(+0.23%)
May 13, 2014 87.99 87.99 87.99 87.99 249 +0.10(+0.11%)
May 12, 2014 87.91 87.91 87.89 87.89 684 +0.20(+0.22%)
May 09, 2014 87.69 87.69 87.69 87.69 227 +0.00(+0.00%)
May 08, 2014 87.69 87.69 87.69 87.69 514 -0.02(-0.03%)
May 07, 2014 87.76 87.76 87.72 87.72 446 +0.04(+0.04%)
May 06, 2014 87.52 87.74 87.52 87.68 1,886 -0.12(-0.13%)
May 05, 2014 87.65 87.83 87.32 87.80 3,380 +0.24(+0.27%)
May 02, 2014 87.56 87.56 87.56 87.56 898 -0.08(-0.10%)
May 01, 2014 87.69 87.73 87.64 87.64 1,354 +0.54(+0.62%)
Apr 30, 2014 87.24 87.24 87.10 87.10 1,124 -0.07(-0.08%)
Apr 29, 2014 87.17 87.17 87.17 87.17 1,980 -0.06(-0.07%)
Apr 28, 2014 87.29 87.29 87.23 87.23 667 -0.25(-0.28%)
Apr 25, 2014 87.49 87.49 87.48 87.48 2,391 +0.23(+0.26%)
Apr 24, 2014 87.31 87.31 87.25 87.25 2,474 -0.04(-0.05%)
Apr 23, 2014 87.35 87.36 87.30 87.30 938 +0.22(+0.26%)
Apr 22, 2014 87.12 87.25 87.07 87.07 2,969 -0.12(-0.14%)
Apr 21, 2014 87.34 87.34 87.20 87.20 707 -0.16(-0.18%)
Apr 17, 2014 87.44 87.36 87.36 87.36 5,396 +0.04(+0.05%)
Apr 16, 2014 87.33 87.34 87.30 87.31 3,703 -0.32(-0.36%)
Apr 15, 2014 87.39 87.63 87.39 87.63 1,241 +0.14(+0.16%)
Apr 14, 2014 87.41 87.49 87.38 87.49 2,877 +0.02(+0.02%)
Apr 11, 2014 87.23 87.47 87.23 87.47 661 +0.10(+0.11%)
Apr 10, 2014 87.62 87.62 87.37 87.37 3,270 +0.18(+0.20%)
Apr 09, 2014 87.00 87.21 86.84 87.20 2,788 +0.47(+0.54%)
Apr 08, 2014 86.71 86.93 86.71 86.73 1,088 -0.08(-0.09%)
Apr 07, 2014 86.80 86.90 86.80 86.80 2,794 +0.20(+0.23%)
Apr 04, 2014 86.48 86.61 86.46 86.61 2,707 +0.43(+0.50%)
Apr 03, 2014 86.12 86.24 86.12 86.18 1,105 -0.07(-0.08%)
Apr 02, 2014 86.27 86.27 86.22 86.25 2,523 -0.10(-0.12%)
Apr 01, 2014 86.35 86.35 86.31 86.35 1,205 -0.00(-0.00%)
Mar 31, 2014 86.38 86.38 86.05 86.35 1,825 -0.04(-0.05%)
Mar 28, 2014 86.49 86.49 86.40 86.40 812 -0.05(-0.05%)
Mar 27, 2014 86.27 86.52 86.25 86.45 1,041 +0.30(+0.35%)
Mar 26, 2014 86.14 86.14 86.14 86.14 663 -0.11(-0.12%)
Mar 25, 2014 86.10 86.27 86.10 86.25 3,105 +0.07(+0.08%)
Mar 24, 2014 86.04 86.19 85.82 86.17 4,121 +0.01(+0.01%)
Mar 21, 2014 86.15 86.26 86.15 86.17 2,141 +0.02(+0.02%)
Mar 20, 2014 86.15 86.15 86.15 86.15 212 +0.01(+0.01%)
Mar 19, 2014 86.49 86.49 86.14 86.14 1,200 -0.51(-0.58%)
Mar 18, 2014 86.65 86.65 86.65 86.65 441 +0.03(+0.03%)
Mar 17, 2014 87.14 87.14 86.33 86.62 3,365 -0.12(-0.14%)
Mar 14, 2014 86.83 86.83 86.72 86.74 3,124 +0.11(+0.12%)
Mar 13, 2014 86.71 86.71 86.64 86.64 797 +0.16(+0.19%)
Mar 12, 2014 86.46 86.48 86.46 86.48 1,149 +0.18(+0.21%)
Mar 11, 2014 86.30 86.30 86.28 86.30 1,173 +0.02(+0.02%)
Mar 10, 2014 86.35 86.35 86.03 86.28 1,726 -0.03(-0.03%)
Mar 07, 2014 86.31 86.31 86.31 86.31 407 -0.26(-0.30%)
Mar 06, 2014 86.51 86.57 86.51 86.57 827 -0.12(-0.13%)
Mar 05, 2014 86.68 86.68 86.68 86.68 192 +0.00(+0.00%)
Mar 04, 2014 86.82 86.82 86.57 86.68 2,570 -0.11(-0.13%)
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.