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 (%)
Sep 30, 2016 23.44 23.44 23.34 23.34 7,139 -0.05(-0.20%)
Sep 29, 2016 23.43 23.43 23.36 23.39 7,262 -0.04(-0.16%)
Sep 28, 2016 23.42 23.44 23.30 23.43 431,985 +0.07(+0.28%)
Sep 27, 2016 23.35 23.36 23.35 23.36 708 -0.01(-0.04%)
Sep 26, 2016 23.36 23.37 23.29 23.37 12,098 -0.02(-0.08%)
Sep 23, 2016 23.37 23.40 23.33 23.39 4,163 +0.05(+0.20%)
Sep 22, 2016 23.36 23.38 23.32 23.34 5,256 -0.05(-0.20%)
Sep 21, 2016 23.35 23.39 23.30 23.39 8,911 +0.06(+0.26%)
Sep 20, 2016 23.34 23.35 23.34 23.33 6,839 -0.04(-0.18%)
Sep 19, 2016 23.36 23.38 23.30 23.37 8,280 +0.00(+0.02%)
Sep 16, 2016 23.39 23.39 23.30 23.36 8,037 -0.02(-0.10%)
Sep 15, 2016 23.39 23.39 23.28 23.39 5,619 +0.02(+0.08%)
Sep 14, 2016 23.30 23.38 23.29 23.37 18,040 +0.01(+0.06%)
Sep 13, 2016 23.37 23.40 23.31 23.36 16,516 +0.09(+0.38%)
Sep 12, 2016 23.27 23.27 23.27 23.27 232 -0.04(-0.16%)
Sep 09, 2016 23.36 23.40 23.30 23.30 7,756 -0.06(-0.24%)
Sep 08, 2016 23.46 23.46 23.36 23.36 47,793 -0.07(-0.32%)
Sep 07, 2016 23.42 23.47 23.42 23.43 5,559 +0.01(+0.04%)
Sep 06, 2016 23.42 23.47 23.42 23.43 2,435 +0.01(+0.04%)
Sep 02, 2016 23.43 23.42 23.42 23.42 18,263 -0.02(-0.08%)
Sep 01, 2016 23.40 23.44 23.39 23.43 4,043 +0.00(+0.00%)
Aug 31, 2016 23.39 23.44 23.39 23.43 10,951 +0.06(+0.24%)
Aug 30, 2016 23.43 23.43 23.37 23.38 19,046 -0.04(-0.18%)
Aug 29, 2016 23.39 23.43 23.39 23.42 4,924 +0.05(+0.22%)
Aug 26, 2016 23.34 23.46 23.34 23.37 7,377 -0.04(-0.16%)
Aug 25, 2016 23.44 23.44 23.40 23.41 11,340 -0.04(-0.16%)
Aug 24, 2016 23.40 23.45 23.37 23.44 73,857 +0.06(+0.24%)
Aug 23, 2016 23.39 23.41 23.38 23.39 10,539 -0.03(-0.12%)
Aug 22, 2016 23.28 23.42 23.28 23.42 60,091 +0.02(+0.08%)
Aug 19, 2016 23.37 23.40 23.37 23.40 913 -0.01(-0.04%)
Aug 18, 2016 23.37 23.41 23.31 23.41 10,582 +0.07(+0.32%)
Aug 17, 2016 23.37 23.38 23.28 23.33 82,897 +0.01(+0.04%)
Aug 16, 2016 23.37 23.37 23.32 23.32 1,118 -0.04(-0.16%)
Aug 15, 2016 23.40 23.40 23.32 23.36 8,465 -0.04(-0.15%)
Aug 12, 2016 23.42 23.42 23.37 23.40 28,671 +0.05(+0.23%)
Aug 11, 2016 23.38 23.38 23.27 23.34 65,800 -0.03(-0.12%)
Aug 10, 2016 23.32 23.38 23.32 23.37 31,576 +0.08(+0.36%)
Aug 09, 2016 23.31 23.33 23.25 23.28 14,643 -0.03(-0.12%)
Aug 08, 2016 23.35 23.35 23.23 23.31 21,211 -0.02(-0.08%)
Aug 05, 2016 23.26 23.33 23.26 23.33 12,080 -0.06(-0.24%)
Aug 04, 2016 23.28 23.39 23.28 23.39 47,233 +0.08(+0.35%)
Aug 03, 2016 23.30 23.37 23.29 23.31 5,974 -0.04(-0.19%)
Aug 02, 2016 23.31 23.39 23.31 23.35 15,097 -0.02(-0.08%)
Aug 01, 2016 23.40 23.40 23.25 23.37 3,764 -0.07(-0.28%)
Jul 29, 2016 23.31 23.43 23.31 23.43 3,683 +0.08(+0.35%)
Jul 28, 2016 23.28 23.37 23.28 23.35 2,456 +0.03(+0.13%)
Jul 27, 2016 23.34 23.34 23.27 23.32 4,173 -0.06(-0.25%)
Jul 26, 2016 23.33 23.38 23.32 23.38 4,424 +0.01(+0.04%)
Jul 25, 2016 23.30 23.37 23.30 23.37 3,572 -69.69(-74.89%)
Jul 22, 2016 93.37 93.37 93.06 93.06 10,714 -0.22(-0.23%)
Jul 21, 2016 93.27 93.27 93.27 93.27 193 +0.19(+0.20%)
Jul 20, 2016 93.09 93.09 93.08 93.09 5,235 +0.13(+0.14%)
Jul 19, 2016 93.31 93.31 92.95 92.95 1,448 -0.59(-0.63%)
Jul 18, 2016 92.81 93.54 92.81 93.54 430 +0.43(+0.47%)
Jul 15, 2016 93.25 93.36 92.59 93.11 1,207 -0.24(-0.26%)
Jul 14, 2016 93.34 93.35 93.26 93.35 955 -0.21(-0.23%)
Jul 13, 2016 93.61 93.61 93.56 93.56 19,947 +0.40(+0.43%)
Jul 12, 2016 93.30 93.30 93.16 93.16 767 -0.16(-0.17%)
Jul 11, 2016 93.32 93.32 93.32 93.32 710 -0.45(-0.48%)
Jul 08, 2016 93.37 93.77 93.37 93.77 763 +0.22(+0.23%)
Jul 07, 2016 93.52 93.74 93.52 93.55 1,246 +0.09(+0.09%)
Jul 06, 2016 93.61 93.76 93.46 93.46 705 -0.18(-0.19%)
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.