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 (%)
Aug 31, 2017 23.60 23.61 23.58 23.58 11,062 -0.02(-0.10%)
Aug 30, 2017 23.60 23.64 23.60 23.60 60,134 +0.04(+0.18%)
Aug 29, 2017 23.56 23.57 23.56 23.56 6,791 +0.01(+0.04%)
Aug 28, 2017 23.58 23.58 23.53 23.55 7,883 -0.02(-0.08%)
Aug 25, 2017 23.58 23.58 23.56 23.57 23,799 +0.03(+0.14%)
Aug 24, 2017 23.52 23.58 23.52 23.54 31,308 -0.04(-0.18%)
Aug 23, 2017 23.59 23.59 23.54 23.58 251,390 +0.02(+0.08%)
Aug 22, 2017 23.55 23.56 23.50 23.56 124,084 +0.01(+0.04%)
Aug 21, 2017 23.52 23.55 23.52 23.55 2,165 +0.02(+0.08%)
Aug 18, 2017 23.54 23.55 23.48 23.53 3,569 +0.00(+0.00%)
Aug 17, 2017 23.52 23.53 23.48 23.53 24,166 +0.02(+0.08%)
Aug 16, 2017 23.50 23.51 23.47 23.51 28,184 +0.01(+0.04%)
Aug 15, 2017 23.48 23.50 23.48 23.50 5,383 -0.01(-0.03%)
Aug 14, 2017 23.53 23.53 23.47 23.51 10,073 -0.02(-0.09%)
Aug 11, 2017 23.52 23.53 23.50 23.53 4,087 +0.02(+0.08%)
Aug 10, 2017 23.48 23.51 23.46 23.51 4,692 +0.03(+0.11%)
Aug 09, 2017 23.52 23.52 23.49 23.49 1,078 -0.00(-0.01%)
Aug 08, 2017 23.51 23.51 23.46 23.49 4,588 -0.01(-0.06%)
Aug 07, 2017 23.49 23.50 23.46 23.50 6,085 +0.00(+0.00%)
Aug 04, 2017 23.50 23.51 23.48 23.50 10,940 -0.02(-0.08%)
Aug 03, 2017 23.47 23.52 23.47 23.52 13,369 +0.05(+0.20%)
Aug 02, 2017 23.50 23.51 23.47 23.47 1,507 -0.02(-0.08%)
Aug 01, 2017 23.51 23.51 23.49 23.49 4,219 +0.01(+0.06%)
Jul 31, 2017 23.50 23.51 23.48 23.48 2,383 -0.01(-0.03%)
Jul 28, 2017 23.50 23.50 23.47 23.49 1,459 -0.02(-0.07%)
Jul 27, 2017 23.50 23.50 23.50 23.50 681 -0.02(-0.08%)
Jul 26, 2017 23.47 23.52 23.46 23.52 2,326 +0.04(+0.16%)
Jul 25, 2017 23.45 23.48 23.45 23.48 7,875 +0.01(+0.04%)
Jul 24, 2017 23.47 23.48 23.46 23.48 5,087 +0.00(+0.02%)
Jul 21, 2017 23.47 23.49 23.45 23.47 2,090 -0.01(-0.06%)
Jul 20, 2017 23.48 23.49 23.46 23.48 3,979 +0.03(+0.11%)
Jul 19, 2017 23.49 23.49 23.46 23.46 3,222 -0.03(-0.11%)
Jul 18, 2017 23.45 23.48 23.45 23.48 8,225 +0.01(+0.06%)
Jul 17, 2017 23.47 23.48 23.46 23.47 1,480 +0.01(+0.05%)
Jul 14, 2017 23.44 23.46 23.44 23.46 2,823 +0.01(+0.04%)
Jul 13, 2017 23.47 23.47 23.44 23.45 4,442 +0.00(+0.02%)
Jul 12, 2017 23.48 23.48 23.45 23.45 2,147 +0.00(+0.00%)
Jul 11, 2017 23.41 23.45 23.40 23.45 20,994 -0.01(-0.04%)
Jul 10, 2017 23.45 23.46 23.45 23.46 1,896 +0.02(+0.10%)
Jul 07, 2017 23.39 23.44 23.39 23.43 1,165 +0.00(+0.02%)
Jul 06, 2017 23.43 23.44 23.43 23.43 848 -0.01(-0.04%)
Jul 05, 2017 23.44 23.44 23.44 23.44 133 +0.02(+0.08%)
Jul 03, 2017 23.44 23.45 23.41 23.42 3,677 +0.03(+0.12%)
Jun 30, 2017 23.38 23.45 23.38 23.39 10,496 +0.01(+0.04%)
Jun 29, 2017 23.43 23.43 23.36 23.38 62,856 -0.04(-0.19%)
Jun 28, 2017 23.40 23.43 23.40 23.43 2,746 +0.02(+0.10%)
Jun 27, 2017 23.38 23.43 23.38 23.40 1,673 -0.04(-0.15%)
Jun 26, 2017 23.44 23.44 23.44 23.44 2,217 -0.00(-0.02%)
Jun 23, 2017 23.45 23.45 23.41 23.44 1,790 +0.03(+0.12%)
Jun 22, 2017 23.41 23.41 23.41 23.41 1,512 +0.00(+0.02%)
Jun 21, 2017 23.40 23.42 23.37 23.41 1,418 -0.02(-0.08%)
Jun 20, 2017 23.41 23.43 23.39 23.43 1,513 +0.01(+0.06%)
Jun 19, 2017 23.43 23.43 23.36 23.41 2,885 +0.04(+0.15%)
Jun 16, 2017 23.44 23.45 23.36 23.38 21,937 -0.00(-0.01%)
Jun 15, 2017 23.42 23.42 23.37 23.38 2,435 -0.04(-0.17%)
Jun 14, 2017 23.42 23.42 23.42 23.42 126 +0.00(+0.00%)
Jun 13, 2017 23.41 23.42 23.36 23.42 36,635 +0.05(+0.21%)
Jun 12, 2017 23.41 23.41 23.37 23.37 2,811 -0.04(-0.17%)
Jun 09, 2017 23.42 23.42 23.38 23.41 3,451 +0.01(+0.06%)
Jun 08, 2017 23.40 23.40 23.40 23.40 1,493 -0.01(-0.06%)
Jun 07, 2017 23.43 23.45 23.37 23.41 9,208 +0.00(+0.00%)
Jun 06, 2017 23.42 23.46 23.35 23.41 3,675 -0.03(-0.12%)
Jun 05, 2017 23.44 23.44 23.34 23.44 6,816 +0.02(+0.08%)
Jun 02, 2017 23.39 23.42 23.39 23.42 12,177 +0.01(+0.04%)
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.