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

Mar 2023 Term Corp Ex-Financials Ishares Ibonds (NY: IBCE )

N/A UNCHANGED
Last Price Updated: 8:00 PM EDT, Mar 30, 2023 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 (%)
Jul 31, 2015 78.54 78.54 78.54 78.54 570 -0.04(-0.05%)
Jul 30, 2015 78.64 78.64 78.55 78.58 1,534 +0.27(+0.35%)
Jul 29, 2015 78.31 78.31 78.31 78.31 301 -0.34(-0.43%)
Jul 28, 2015 78.60 78.65 78.60 78.65 779 +0.12(+0.16%)
Jul 27, 2015 79.03 79.30 78.52 78.52 2,507 -0.50(-0.64%)
Jul 24, 2015 79.03 79.03 79.03 79.03 298 +0.20(+0.25%)
Jul 23, 2015 78.83 78.83 78.83 78.83 679 +0.13(+0.17%)
Jul 22, 2015 79.15 79.16 78.57 78.70 1,767 +0.26(+0.33%)
Jul 21, 2015 78.67 78.67 78.44 78.44 731 -0.33(-0.42%)
Jul 20, 2015 78.40 78.82 78.33 78.77 1,544 -0.15(-0.19%)
Jul 17, 2015 78.51 79.06 78.51 78.92 1,527 +0.40(+0.51%)
Jul 16, 2015 78.52 78.52 78.52 78.52 1,065 -0.36(-0.46%)
Jul 15, 2015 78.72 78.88 78.72 78.88 611 +0.60(+0.77%)
Jul 14, 2015 78.15 78.60 78.15 78.27 2,283 -0.24(-0.31%)
Jul 13, 2015 78.53 78.70 78.19 78.52 1,579 +0.07(+0.09%)
Jul 10, 2015 78.71 78.71 78.33 78.45 1,545 -0.40(-0.51%)
Jul 09, 2015 79.69 79.69 78.71 78.85 2,614 -0.38(-0.48%)
Jul 08, 2015 79.42 79.62 79.22 79.22 826 -0.52(-0.66%)
Jul 07, 2015 79.75 79.75 79.75 79.75 395 +1.08(+1.37%)
Jul 06, 2015 78.67 78.67 78.67 78.67 1,004 -0.25(-0.32%)
Jul 02, 2015 78.93 78.93 78.93 78.93 1,460 +0.33(+0.42%)
Jul 01, 2015 78.60 78.60 78.25 78.60 3,159 +0.09(+0.11%)
Jun 30, 2015 78.51 78.51 78.30 78.51 1,212 +0.38(+0.49%)
Jun 29, 2015 78.04 78.62 77.98 78.13 1,268 +0.40(+0.52%)
Jun 26, 2015 78.11 78.11 77.72 77.73 684 -0.54(-0.69%)
Jun 25, 2015 78.45 78.48 78.26 78.27 1,128 -0.33(-0.42%)
Jun 24, 2015 78.05 78.60 78.03 78.60 1,368 +0.45(+0.58%)
Jun 23, 2015 78.68 78.68 78.15 78.15 1,523 -0.34(-0.44%)
Jun 22, 2015 78.49 78.49 78.49 78.49 511 -0.72(-0.91%)
Jun 19, 2015 78.60 79.21 78.60 79.21 905 +0.25(+0.31%)
Jun 17, 2015 78.26 79.12 78.18 78.97 207 +0.69(+0.88%)
Jun 15, 2015 78.82 78.82 78.28 78.28 418 -0.05(-0.06%)
Jun 12, 2015 78.91 78.91 78.33 78.33 484 +0.06(+0.07%)
Jun 11, 2015 78.47 78.47 78.20 78.27 22,241 -0.16(-0.20%)
Jun 10, 2015 78.21 78.43 78.21 78.43 595 -0.20(-0.25%)
Jun 09, 2015 78.53 78.63 78.12 78.63 2,135 +0.51(+0.66%)
Jun 08, 2015 78.45 78.45 78.07 78.12 4,132 -0.13(-0.17%)
Jun 05, 2015 78.91 78.98 78.25 78.25 1,383 -0.45(-0.57%)
Jun 04, 2015 79.16 79.17 78.64 78.70 1,449 +0.15(+0.20%)
Jun 03, 2015 78.54 78.54 78.54 78.54 640 -0.60(-0.75%)
Jun 01, 2015 79.14 79.14 79.13 79.14 62 -1.39(-1.73%)
May 29, 2015 80.48 80.58 80.48 80.53 883 +0.13(+0.17%)
May 28, 2015 80.28 80.40 80.28 80.40 621 +0.77(+0.97%)
May 27, 2015 80.22 80.37 79.62 79.62 2,176 -0.56(-0.69%)
May 26, 2015 80.18 80.18 80.18 80.18 401 +0.80(+1.01%)
May 22, 2015 79.38 79.38 79.38 79.38 2,440 -0.06(-0.07%)
May 20, 2015 79.83 79.88 79.44 79.44 198 -0.01(-0.02%)
May 19, 2015 79.68 79.68 79.45 79.45 2,177 -0.67(-0.84%)
May 18, 2015 79.68 80.12 79.68 80.12 741 -0.26(-0.33%)
May 15, 2015 80.17 80.45 80.17 80.39 1,611 +0.86(+1.08%)
May 14, 2015 79.98 80.10 79.53 79.53 1,160 +0.18(+0.23%)
May 13, 2015 79.34 79.35 79.34 79.35 801 -0.37(-0.47%)
May 12, 2015 79.34 79.72 79.34 79.72 700 -0.09(-0.11%)
May 11, 2015 79.83 80.12 79.66 79.80 965 +0.23(+0.29%)
May 08, 2015 79.75 80.91 79.57 79.57 1,295 -0.58(-0.73%)
May 07, 2015 79.87 80.16 79.71 80.16 2,121 +0.28(+0.35%)
May 06, 2015 79.87 79.96 79.66 79.88 1,957 -0.34(-0.42%)
May 05, 2015 80.26 80.44 80.02 80.21 1,738 -0.07(-0.09%)
May 04, 2015 80.53 80.53 80.29 80.29 1,301 +0.03(+0.04%)
May 01, 2015 80.46 80.57 80.23 80.26 2,030 -0.73(-0.90%)
Apr 30, 2015 80.80 80.98 80.80 80.98 1,150 +0.09(+0.11%)
Apr 29, 2015 80.89 80.99 80.47 80.89 2,046 -0.66(-0.80%)
Apr 28, 2015 81.55 81.55 81.55 81.55 822 +0.05(+0.06%)
Apr 27, 2015 81.86 81.86 81.50 81.50 1,494 -0.78(-0.95%)
Apr 24, 2015 82.32 82.32 82.28 82.28 606 +0.73(+0.90%)
Apr 23, 2015 81.56 81.56 81.41 81.55 645 +0.13(+0.15%)
Apr 22, 2015 81.42 81.42 81.42 81.42 239 -0.18(-0.22%)
Apr 21, 2015 81.60 81.60 81.60 81.60 467 +0.00(+0.00%)
Apr 20, 2015 81.76 81.76 81.60 81.60 1,133 -0.11(-0.14%)
Apr 17, 2015 81.71 81.71 81.71 81.71 1,846 -0.25(-0.31%)
Apr 16, 2015 81.28 81.97 81.28 81.97 2,258 +0.57(+0.71%)
Apr 15, 2015 81.90 81.90 81.39 81.39 832 -0.16(-0.19%)
Apr 14, 2015 81.12 81.73 81.12 81.55 12,382 +0.11(+0.13%)
Apr 13, 2015 80.82 81.44 80.82 81.44 919 +0.64(+0.79%)
Apr 09, 2015 81.15 81.15 80.60 80.80 319 -0.19(-0.23%)
Apr 08, 2015 81.44 81.44 80.96 80.99 1,196 -0.42(-0.52%)
Apr 07, 2015 81.08 81.42 80.83 81.42 1,594 +0.10(+0.12%)
Apr 06, 2015 81.55 81.57 80.92 81.32 4,941 +0.06(+0.07%)
Apr 02, 2015 81.31 81.26 81.26 81.26 2,440 -0.07(-0.08%)
Apr 01, 2015 81.33 81.35 81.05 81.33 5,175 +0.18(+0.22%)
Mar 31, 2015 81.16 81.16 80.78 81.15 1,350 +0.13(+0.16%)
Mar 30, 2015 81.08 81.08 81.00 81.02 1,051 +0.34(+0.43%)
Mar 27, 2015 80.93 81.00 80.67 80.67 666 +0.01(+0.01%)
Mar 26, 2015 80.86 80.86 80.39 80.67 1,272 -0.52(-0.64%)
Mar 25, 2015 81.50 81.50 80.95 81.19 1,605 -0.20(-0.24%)
Mar 24, 2015 80.81 81.41 80.81 81.39 2,038 +0.54(+0.66%)
Mar 23, 2015 81.09 81.09 80.84 80.85 1,894 -0.25(-0.31%)
Mar 20, 2015 81.03 81.16 80.68 81.10 3,623 +0.52(+0.64%)
Mar 19, 2015 81.05 81.05 80.58 80.58 1,835 -0.20(-0.24%)
Mar 18, 2015 80.53 81.31 80.13 80.78 2,454 +0.48(+0.60%)
Mar 17, 2015 80.31 80.31 79.86 80.30 1,306 +0.09(+0.11%)
Mar 16, 2015 80.26 80.26 79.71 80.21 1,071 +0.11(+0.14%)
Mar 13, 2015 79.74 80.20 79.74 80.10 2,091 -0.31(-0.39%)
Mar 12, 2015 80.53 80.53 80.32 80.41 580 -0.02(-0.02%)
Mar 11, 2015 80.10 80.43 79.94 80.43 3,998 +0.19(+0.23%)
Mar 10, 2015 80.21 80.24 79.88 80.24 2,663 +0.78(+0.98%)
Mar 06, 2015 79.69 79.73 79.46 79.46 158 -0.98(-1.22%)
Mar 05, 2015 80.44 80.44 80.44 80.44 290 +0.16(+0.20%)
Mar 04, 2015 80.34 80.29 80.24 80.28 1,453 -0.01(-0.01%)
Mar 03, 2015 80.44 80.42 80.14 80.29 2,169 -0.13(-0.16%)
Mar 02, 2015 80.42 80.42 80.42 80.42 671 -0.64(-0.79%)
Feb 27, 2015 80.53 81.12 80.53 81.06 3,792 +0.08(+0.10%)
Feb 26, 2015 81.23 81.23 80.63 80.98 3,163 +0.14(+0.18%)
Feb 25, 2015 81.06 81.32 80.64 80.83 2,502 -0.11(-0.14%)
Feb 24, 2015 80.36 81.14 80.36 80.95 2,669 +0.80(+1.00%)
Feb 23, 2015 80.47 80.74 80.15 80.15 3,482 -0.05(-0.06%)
Feb 20, 2015 80.44 80.44 80.20 80.20 876 +0.20(+0.25%)
Feb 19, 2015 80.35 80.48 80.00 80.00 3,881 -0.53(-0.66%)
Feb 18, 2015 80.18 81.20 80.18 80.53 571 +0.68(+0.85%)
Feb 17, 2015 80.22 80.22 79.85 79.85 1,547 -0.75(-0.93%)
Feb 13, 2015 80.25 80.60 80.60 80.60 11,713 +0.39(+0.48%)
Feb 12, 2015 80.88 80.90 80.21 80.21 55,866 +0.07(+0.08%)
Feb 11, 2015 80.60 80.60 80.13 80.15 2,396 -0.04(-0.05%)
Feb 10, 2015 80.19 80.19 80.19 80.19 1,550 -0.16(-0.20%)
Feb 09, 2015 80.60 80.84 80.35 80.35 1,393 -0.17(-0.21%)
Feb 06, 2015 80.52 80.52 80.52 80.52 459 -0.40(-0.49%)
Feb 05, 2015 80.96 81.30 80.92 80.92 1,693 -0.56(-0.68%)
Feb 04, 2015 80.84 81.48 80.84 81.48 656 +0.03(+0.04%)
Feb 03, 2015 80.86 81.44 80.86 81.44 606 +0.06(+0.07%)
Jan 30, 2015 81.61 81.61 81.39 81.39 346 -0.20(-0.25%)
Jan 29, 2015 81.09 81.59 81.09 81.59 1,174 +0.54(+0.66%)
Jan 28, 2015 81.05 81.05 81.05 81.05 481 +0.29(+0.36%)
Jan 27, 2015 81.30 81.30 80.76 80.76 999 -0.01(-0.01%)
Jan 26, 2015 81.17 81.22 80.77 80.77 2,502 -0.38(-0.47%)
Jan 23, 2015 81.18 81.18 81.14 81.15 721 +0.32(+0.40%)
Jan 22, 2015 80.52 80.83 80.52 80.83 451 -0.03(-0.04%)
Jan 21, 2015 80.74 80.86 80.74 80.86 1,060 +0.29(+0.36%)
Jan 20, 2015 81.10 81.31 80.57 80.58 2,122 -0.44(-0.55%)
Jan 16, 2015 80.81 81.06 80.81 81.02 921 +0.09(+0.11%)
Jan 15, 2015 80.51 80.93 80.51 80.93 636 +0.00(+0.00%)
Jan 14, 2015 80.93 80.93 80.93 80.93 1,470 +0.24(+0.29%)
Jan 13, 2015 80.58 80.71 80.58 80.69 1,899 +0.10(+0.12%)
Jan 12, 2015 80.02 80.59 79.99 80.59 3,718 +0.26(+0.32%)
Jan 09, 2015 80.21 80.47 80.21 80.33 1,387 +0.54(+0.68%)
Jan 08, 2015 79.71 79.79 79.71 79.79 855 -0.13(-0.16%)
Jan 07, 2015 80.19 80.40 79.72 79.92 3,809 -0.73(-0.90%)
Jan 06, 2015 80.45 80.65 80.00 80.65 1,828 +1.14(+1.43%)
Jan 05, 2015 79.52 79.52 79.51 79.51 589 +0.48(+0.61%)
Dec 31, 2014 79.30 79.30 79.03 79.03 95 -0.81(-1.01%)
Dec 30, 2014 80.07 80.07 79.83 79.84 11,235 +0.79(+1.00%)
Dec 29, 2014 78.89 79.05 78.58 79.05 2,108 +0.19(+0.24%)
Dec 26, 2014 78.88 78.88 78.73 78.86 1,536 +0.22(+0.28%)
Dec 24, 2014 78.64 78.64 78.64 78.64 3,904 -0.36(-0.46%)
Dec 23, 2014 79.38 79.38 78.41 79.01 3,582 -0.27(-0.34%)
Dec 22, 2014 78.94 79.28 78.94 79.28 428 +0.23(+0.30%)
Dec 19, 2014 79.34 79.34 78.80 79.05 1,781 -0.04(-0.05%)
Dec 18, 2014 79.08 79.08 79.04 79.08 2,663 +0.24(+0.31%)
Dec 17, 2014 79.05 79.32 78.84 78.84 4,735 -0.69(-0.86%)
Dec 16, 2014 79.53 79.53 79.53 79.53 347 +0.16(+0.20%)
Dec 15, 2014 79.10 79.42 79.07 79.37 857 +0.36(+0.46%)
Dec 12, 2014 78.80 80.11 78.80 79.01 955 -0.85(-1.07%)
Dec 11, 2014 78.85 79.86 78.57 79.86 2,254 +0.00(+0.01%)
Dec 10, 2014 79.93 80.02 79.86 79.86 782 +0.99(+1.25%)
Dec 09, 2014 79.26 79.27 78.87 78.87 1,816 +0.12(+0.15%)
Dec 08, 2014 78.58 78.92 78.58 78.75 1,882 +0.15(+0.19%)
Dec 05, 2014 78.84 78.84 78.55 78.60 1,139 -0.51(-0.65%)
Dec 04, 2014 79.02 79.11 78.75 79.11 1,708 +0.20(+0.25%)
Dec 03, 2014 78.76 78.91 78.76 78.91 2,354 +0.07(+0.09%)
Dec 02, 2014 78.72 78.88 78.69 78.85 1,185 -0.42(-0.53%)
Dec 01, 2014 79.53 79.53 79.06 79.26 2,418 -0.35(-0.44%)
Nov 28, 2014 79.56 79.64 79.56 79.61 2,147 +0.19(+0.23%)
Nov 26, 2014 79.43 79.43 79.43 79.43 3,416 +0.34(+0.43%)
Nov 25, 2014 79.11 79.24 79.09 79.09 1,755 +0.12(+0.15%)
Nov 24, 2014 78.89 78.97 78.89 78.97 2,859 +0.38(+0.48%)
Nov 21, 2014 78.63 78.63 78.59 78.59 1,775 -0.09(-0.11%)
Nov 20, 2014 78.67 78.68 78.51 78.68 1,958 +0.05(+0.06%)
Nov 19, 2014 78.50 78.63 78.34 78.63 868 -0.09(-0.11%)
Nov 17, 2014 78.72 78.72 78.72 78.72 323 -0.01(-0.01%)
Nov 14, 2014 78.73 78.73 78.73 78.73 744 +0.14(+0.18%)
Nov 11, 2014 78.60 78.60 78.57 78.59 263 -0.05(-0.06%)
Nov 10, 2014 79.03 79.03 78.63 78.63 1,490 -0.15(-0.19%)
Nov 07, 2014 78.66 78.78 78.66 78.78 596 +0.23(+0.29%)
Nov 06, 2014 78.80 78.81 78.55 78.55 5,571 -0.26(-0.33%)
Nov 05, 2014 78.81 78.81 78.81 78.81 457 -0.15(-0.19%)
Nov 04, 2014 78.95 78.96 78.95 78.96 694 +0.16(+0.21%)
Nov 03, 2014 78.80 78.84 78.80 78.80 1,445 -0.38(-0.47%)
Oct 31, 2014 79.25 79.25 79.02 79.17 4,599 -0.52(-0.66%)
Oct 30, 2014 79.41 79.70 79.13 79.70 5,549 +0.43(+0.54%)
Oct 29, 2014 79.28 79.29 79.27 79.27 1,077 -0.41(-0.52%)
Oct 27, 2014 79.68 79.68 79.68 79.68 585 +0.04(+0.05%)
Oct 24, 2014 79.64 79.64 79.64 79.64 307 +0.29(+0.36%)
Oct 23, 2014 79.60 79.60 79.35 79.35 966 -0.33(-0.41%)
Oct 22, 2014 79.82 79.82 79.68 79.68 658 +0.02(+0.02%)
Oct 21, 2014 80.02 80.02 79.61 79.66 1,633 -0.50(-0.63%)
Oct 20, 2014 80.15 80.16 79.99 80.16 788 +0.58(+0.72%)
Oct 17, 2014 79.59 79.59 79.59 79.59 416 -0.82(-1.02%)
Oct 16, 2014 80.51 80.64 80.01 80.41 4,991 -0.38(-0.47%)
Oct 15, 2014 80.54 81.21 80.54 80.79 2,425 +0.89(+1.11%)
Oct 13, 2014 79.65 79.90 79.65 79.90 168 +0.60(+0.75%)
Oct 10, 2014 79.63 79.63 79.30 79.30 752 -0.26(-0.33%)
Oct 09, 2014 79.68 79.68 79.53 79.57 1,987 -0.11(-0.14%)
Oct 08, 2014 79.53 79.68 79.49 79.68 5,395 +0.18(+0.23%)
Oct 07, 2014 79.38 79.50 79.07 79.50 1,898 +0.41(+0.52%)
Oct 06, 2014 78.91 79.16 78.89 79.09 3,633 +0.22(+0.28%)
Oct 03, 2014 78.87 78.87 78.87 78.87 328 -0.12(-0.16%)
Oct 02, 2014 78.98 78.99 78.98 78.99 490 +0.22(+0.28%)
Oct 01, 2014 78.97 78.97 78.75 78.77 2,107 +0.11(+0.15%)
Sep 30, 2014 78.77 78.79 78.46 78.66 3,528 +0.00(+0.00%)
Sep 29, 2014 78.64 78.67 78.62 78.66 2,607 -0.06(-0.07%)
Sep 26, 2014 78.60 78.71 77.89 78.71 1,451 +0.45(+0.58%)
Sep 25, 2014 78.26 78.26 78.26 78.26 21 -0.00(-0.00%)
Sep 24, 2014 78.71 78.71 78.26 78.26 2,175 -0.45(-0.57%)
Sep 23, 2014 78.76 78.76 78.60 78.71 694 +0.09(+0.11%)
Sep 22, 2014 78.37 78.62 78.37 78.62 995 +0.13(+0.17%)
Sep 19, 2014 78.16 78.49 78.12 78.49 966 +0.50(+0.65%)
Sep 18, 2014 77.98 78.25 77.98 77.99 2,188 -0.37(-0.48%)
Sep 17, 2014 77.90 78.41 77.90 78.36 836 -0.14(-0.18%)
Sep 16, 2014 78.50 78.50 78.50 78.50 578 +0.57(+0.73%)
Sep 15, 2014 78.62 78.62 77.93 77.93 596 -0.59(-0.75%)
Sep 12, 2014 78.52 78.52 78.52 78.52 132 +0.29(+0.37%)
Sep 11, 2014 78.23 78.23 78.23 78.23 520 -0.70(-0.89%)
Sep 10, 2014 78.94 78.94 78.94 78.94 220 -0.30(-0.38%)
Sep 09, 2014 79.28 79.28 79.17 79.24 1,693 -0.02(-0.02%)
Sep 08, 2014 79.53 79.53 79.25 79.25 1,249 +0.09(+0.11%)
Sep 05, 2014 79.50 79.50 79.17 79.17 1,769 -0.17(-0.22%)
Sep 04, 2014 79.31 79.31 79.27 79.34 4,450 -0.05(-0.06%)
Sep 03, 2014 79.25 79.39 79.25 79.39 866 -0.05(-0.06%)
Sep 02, 2014 79.44 79.55 79.40 79.44 10,483 -0.59(-0.74%)
Aug 29, 2014 80.07 80.03 80.03 80.03 45,388 +0.11(+0.14%)
Aug 28, 2014 80.01 80.03 79.91 79.91 1,659 +0.03(+0.04%)
Aug 27, 2014 79.88 79.88 79.88 79.88 353 +0.23(+0.29%)
Aug 26, 2014 79.79 79.79 79.65 79.65 347 -0.01(-0.02%)
Aug 25, 2014 79.48 79.68 79.48 79.66 688 -0.23(-0.29%)
Aug 22, 2014 79.89 79.89 79.89 79.89 447 +0.00(+0.00%)
Aug 21, 2014 79.46 79.89 79.46 79.89 2,485 +0.48(+0.60%)
Aug 20, 2014 79.50 79.50 79.24 79.42 976 -0.04(-0.05%)
Aug 19, 2014 79.46 79.46 79.46 79.46 362 +0.00(+0.00%)
Aug 18, 2014 79.57 79.72 79.46 79.46 927 -0.34(-0.42%)
Aug 15, 2014 79.80 79.80 79.80 79.80 414 +0.00(+0.00%)
Aug 14, 2014 79.84 79.84 79.80 79.80 602 +0.28(+0.35%)
Aug 13, 2014 79.53 79.53 79.52 79.52 833 -0.02(-0.02%)
Aug 12, 2014 79.53 79.53 79.53 79.53 181 +0.00(+0.00%)
Aug 11, 2014 79.53 79.53 79.53 79.53 308 +0.32(+0.40%)
Aug 08, 2014 79.42 79.42 79.21 79.21 804 +0.09(+0.11%)
Aug 07, 2014 79.12 79.12 79.12 79.12 317 +0.00(+0.00%)
Aug 06, 2014 79.12 79.12 79.12 79.12 594 -0.06(-0.07%)
Aug 05, 2014 79.07 79.21 79.07 79.18 1,267 +0.00(+0.00%)
Aug 04, 2014 79.25 79.40 79.11 79.18 3,599 +0.32(+0.41%)
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.