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%)
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.