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 28, 2019 25.78 25.78 25.68 25.71 26,915 +0.01(+0.06%)
Jun 27, 2019 25.73 25.73 25.67 25.70 4,299 +0.00(+0.00%)
Jun 26, 2019 25.68 25.73 25.67 25.70 11,055 -0.00(-0.01%)
Jun 25, 2019 25.71 25.72 25.67 25.70 10,465 +0.03(+0.13%)
Jun 24, 2019 25.64 25.69 25.64 25.67 8,983 -0.01(-0.06%)
Jun 21, 2019 25.65 25.71 25.65 25.68 6,601 +0.03(+0.13%)
Jun 20, 2019 25.66 26.78 25.65 25.65 10,638 -0.01(-0.04%)
Jun 19, 2019 25.65 25.70 25.64 25.66 11,031 -0.02(-0.08%)
Jun 18, 2019 25.66 25.70 25.64 25.68 13,919 +0.00(+0.02%)
Jun 17, 2019 25.66 25.70 25.65 25.67 9,612 -0.00(-0.00%)
Jun 14, 2019 25.66 25.67 25.65 25.67 2,437 +0.03(+0.13%)
Jun 13, 2019 25.62 25.66 25.62 25.64 21,967 -0.01(-0.04%)
Jun 12, 2019 25.63 25.66 25.63 25.65 16,192 -0.00(-0.00%)
Jun 11, 2019 25.62 25.66 25.62 25.65 25,988 +0.02(+0.08%)
Jun 10, 2019 25.62 25.64 25.62 25.63 3,415 +0.00(+0.00%)
Jun 07, 2019 25.63 25.64 25.62 25.63 8,226 -0.00(-0.01%)
Jun 06, 2019 25.62 25.64 25.62 25.63 18,548 +0.00(+0.01%)
Jun 05, 2019 25.62 25.65 25.62 25.63 11,772 +0.00(+0.00%)
Jun 04, 2019 25.63 25.64 25.62 25.63 18,211 +0.01(+0.04%)
Jun 03, 2019 25.63 25.65 25.57 25.62 7,814 -0.03(-0.10%)
May 31, 2019 25.70 25.70 25.62 25.64 12,925 +0.02(+0.09%)
May 30, 2019 25.62 25.63 25.61 25.62 16,956 -0.01(-0.05%)
May 29, 2019 25.61 25.64 25.60 25.64 18,560 +0.04(+0.15%)
May 28, 2019 25.63 25.63 25.59 25.60 12,194 -0.00(-0.02%)
May 24, 2019 25.60 25.63 25.59 25.60 31,753 +0.00(+0.02%)
May 23, 2019 25.60 25.63 25.58 25.60 13,838 +0.01(+0.04%)
May 22, 2019 25.59 25.63 25.58 25.58 77,942 -0.04(-0.16%)
May 21, 2019 25.60 25.63 25.59 25.63 18,637 +0.02(+0.10%)
May 20, 2019 25.61 25.61 25.60 25.60 6,531 -0.01(-0.06%)
May 17, 2019 25.60 25.64 25.59 25.62 11,907 +0.03(+0.12%)
May 16, 2019 25.57 25.61 25.57 25.59 10,581 +0.01(+0.04%)
May 15, 2019 25.57 25.61 25.57 25.58 14,778 +0.00(+0.00%)
May 14, 2019 25.58 25.62 25.58 25.58 12,458 -0.02(-0.10%)
May 13, 2019 25.60 25.61 25.60 25.60 3,887 +0.00(+0.02%)
May 10, 2019 25.56 25.61 25.56 25.60 11,297 +0.00(+0.00%)
May 09, 2019 25.56 25.61 25.56 25.60 11,347 +0.00(+0.00%)
May 08, 2019 25.59 25.60 25.57 25.60 12,361 +0.03(+0.11%)
May 07, 2019 25.56 25.59 25.56 25.57 7,357 -0.02(-0.07%)
May 06, 2019 25.58 25.59 25.55 25.59 22,154 +0.01(+0.04%)
May 03, 2019 25.55 25.59 25.55 25.58 11,907 +0.02(+0.08%)
May 02, 2019 25.54 25.59 25.54 25.56 13,106 -0.01(-0.06%)
May 01, 2019 25.53 25.59 25.53 25.57 6,987 -0.01(-0.04%)
Apr 30, 2019 25.53 25.59 25.53 25.58 6,796 +0.04(+0.16%)
Apr 29, 2019 25.55 25.55 25.53 25.54 9,741 -0.01(-0.06%)
Apr 26, 2019 25.53 25.56 25.53 25.56 19,272 +0.02(+0.06%)
Apr 25, 2019 25.53 25.55 25.53 25.54 12,412 +0.01(+0.03%)
Apr 24, 2019 25.53 25.55 25.53 25.53 8,058 +0.00(+0.02%)
Apr 23, 2019 25.52 25.56 25.52 25.53 12,228 -0.03(-0.12%)
Apr 22, 2019 25.54 25.56 25.53 25.56 10,119 +0.03(+0.12%)
Apr 18, 2019 25.54 25.54 25.52 25.53 3,467 +0.02(+0.08%)
Apr 17, 2019 25.52 25.55 25.51 25.51 14,630 -0.05(-0.19%)
Apr 16, 2019 25.56 25.56 25.52 25.56 18,921 +0.05(+0.19%)
Apr 15, 2019 25.50 25.56 25.50 25.51 11,602 -0.02(-0.08%)
Apr 12, 2019 25.55 25.55 25.51 25.53 6,628 -0.02(-0.08%)
Apr 11, 2019 25.55 25.55 25.51 25.55 8,581 +0.02(+0.08%)
Apr 10, 2019 25.51 25.55 25.51 25.53 2,753 +0.00(+0.02%)
Apr 09, 2019 25.51 25.54 25.51 25.52 8,203 +0.00(+0.02%)
Apr 08, 2019 25.51 25.55 25.50 25.52 20,244 -0.03(-0.12%)
Apr 05, 2019 25.55 25.55 25.52 25.55 12,134 +0.03(+0.12%)
Apr 04, 2019 25.54 25.55 25.50 25.52 13,305 -0.03(-0.12%)
Apr 03, 2019 25.55 25.55 25.48 25.55 15,947 +0.01(+0.05%)
Apr 02, 2019 25.55 25.55 25.52 25.53 19,557 +0.03(+0.12%)
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.