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 (%)
Jun 30, 2015 94.19 94.19 94.09 94.11 1,033 -0.09(-0.10%)
Jun 29, 2015 94.15 94.20 94.15 94.20 1,056 +0.32(+0.34%)
Jun 26, 2015 94.00 94.00 93.88 93.88 938 -0.07(-0.07%)
Jun 25, 2015 94.24 94.24 93.95 93.95 2,537 -0.10(-0.10%)
Jun 24, 2015 94.05 94.05 94.05 94.05 463 +0.05(+0.05%)
Jun 23, 2015 94.08 94.08 93.97 94.00 901 -0.08(-0.09%)
Jun 22, 2015 94.10 94.11 94.07 94.08 1,634 -0.23(-0.25%)
Jun 19, 2015 94.60 94.61 94.32 94.32 974 +0.23(+0.24%)
Jun 18, 2015 94.03 94.36 94.01 94.09 883 -0.37(-0.39%)
Jun 17, 2015 94.44 94.46 93.75 94.46 2,957 +0.25(+0.26%)
Jun 15, 2015 94.34 94.99 94.08 94.21 160 +0.32(+0.34%)
Jun 12, 2015 94.24 94.24 93.89 93.89 1,719 -0.25(-0.26%)
Jun 11, 2015 94.11 94.21 93.92 94.14 1,408 +0.09(+0.09%)
Jun 10, 2015 94.05 94.05 94.05 94.05 482 -0.05(-0.05%)
Jun 09, 2015 94.26 94.26 93.85 94.10 935 +0.09(+0.09%)
Jun 08, 2015 94.74 94.74 93.92 94.01 880 -0.24(-0.26%)
Jun 05, 2015 94.26 94.26 94.06 94.25 1,184 -0.34(-0.36%)
Jun 04, 2015 94.20 94.60 94.13 94.59 1,499 +0.12(+0.13%)
Jun 03, 2015 94.52 94.52 94.43 94.47 1,702 -0.17(-0.18%)
Jun 02, 2015 94.69 94.69 94.64 94.64 953 -0.16(-0.17%)
Jun 01, 2015 94.88 94.88 94.80 94.80 581 -0.36(-0.38%)
May 29, 2015 95.16 95.20 95.16 95.16 2,071 +0.14(+0.15%)
May 28, 2015 95.02 95.02 95.02 95.02 446 +0.42(+0.44%)
May 27, 2015 94.60 94.97 94.60 94.60 969 -0.26(-0.28%)
May 26, 2015 94.60 94.86 94.60 94.86 2,213 +0.37(+0.39%)
May 22, 2015 94.92 94.49 94.49 94.49 3,109 -0.09(-0.10%)
May 21, 2015 95.11 95.11 94.58 94.58 2,410 -0.33(-0.35%)
May 20, 2015 95.24 95.24 94.92 94.92 561 +0.44(+0.47%)
May 19, 2015 94.92 95.01 94.43 94.47 1,493 -0.63(-0.67%)
May 18, 2015 94.90 95.11 94.90 95.11 983 +0.14(+0.15%)
May 15, 2015 95.32 95.47 94.97 94.97 1,160 -0.20(-0.21%)
May 14, 2015 95.17 95.19 95.17 95.17 1,130 +0.12(+0.13%)
May 13, 2015 95.06 95.07 95.05 95.05 846 +0.36(+0.38%)
May 12, 2015 94.56 94.69 94.40 94.69 486 -0.21(-0.22%)
May 11, 2015 95.10 95.10 94.90 94.90 1,775 -0.43(-0.45%)
May 08, 2015 95.30 95.33 94.83 95.33 1,511 +0.36(+0.38%)
May 07, 2015 94.99 94.99 94.97 94.97 436 +0.00(+0.00%)
May 06, 2015 94.97 94.97 94.97 94.97 518 +0.36(+0.38%)
May 05, 2015 95.62 95.62 94.61 94.61 2,149 -0.56(-0.59%)
May 04, 2015 95.19 95.19 95.10 95.17 795 -0.08(-0.08%)
May 01, 2015 95.25 95.25 95.25 95.25 258 +0.16(+0.17%)
Apr 30, 2015 95.30 95.30 94.75 95.09 3,030 -0.32(-0.34%)
Apr 29, 2015 95.18 95.41 95.18 95.41 1,733 -0.17(-0.18%)
Apr 28, 2015 95.57 95.59 95.57 95.58 796 -0.31(-0.32%)
Apr 27, 2015 95.93 95.93 95.29 95.89 1,879 -0.05(-0.05%)
Apr 24, 2015 95.97 95.97 95.92 95.93 16,146 +0.16(+0.17%)
Apr 23, 2015 95.60 95.77 95.60 95.77 821 +0.15(+0.16%)
Apr 22, 2015 95.69 95.69 95.10 95.62 2,493 +0.34(+0.35%)
Apr 21, 2015 95.75 95.81 95.24 95.28 3,482 -0.40(-0.42%)
Apr 20, 2015 95.59 96.01 95.59 95.68 6,498 -0.25(-0.26%)
Apr 17, 2015 95.69 95.93 95.69 95.93 691 +0.59(+0.62%)
Apr 16, 2015 95.82 95.91 95.34 95.34 2,941 -0.59(-0.62%)
Apr 15, 2015 95.93 95.93 95.93 95.93 456 +0.58(+0.61%)
Apr 14, 2015 95.85 95.85 95.35 95.35 898 +0.53(+0.56%)
Apr 13, 2015 94.66 94.82 94.66 94.82 578 +0.31(+0.32%)
Apr 10, 2015 96.38 96.79 94.51 94.51 5,465 -1.44(-1.50%)
Apr 09, 2015 96.84 96.84 95.68 95.95 7,203 +0.14(+0.15%)
Apr 08, 2015 95.69 95.89 95.69 95.81 1,737 -0.17(-0.18%)
Apr 07, 2015 95.80 95.98 95.80 95.98 1,058 +0.14(+0.15%)
Apr 06, 2015 95.93 96.00 95.84 95.84 736 +0.16(+0.17%)
Apr 02, 2015 95.67 95.67 95.67 95.67 6,230 -0.20(-0.21%)
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.