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 (%)
Sep 30, 2014 91.91 92.39 91.91 92.30 1,225 -0.22(-0.24%)
Sep 29, 2014 92.53 92.53 92.53 92.53 1,478 -0.04(-0.04%)
Sep 26, 2014 92.58 92.64 92.56 92.56 462 +0.06(+0.07%)
Sep 25, 2014 92.57 92.60 92.32 92.50 2,280 +0.03(+0.03%)
Sep 24, 2014 92.30 92.61 92.30 92.47 3,567 +0.02(+0.02%)
Sep 23, 2014 92.45 92.45 92.45 92.45 748 +0.00(+0.00%)
Sep 22, 2014 92.30 92.56 92.30 92.45 2,229 +0.16(+0.17%)
Sep 18, 2014 92.29 92.29 92.29 92.29 7,222 -0.08(-0.08%)
Sep 17, 2014 92.16 92.58 92.16 92.37 1,503 -0.18(-0.19%)
Sep 16, 2014 92.39 92.54 92.28 92.54 7,656 +0.03(+0.03%)
Sep 15, 2014 92.59 92.59 92.51 92.51 349 -0.06(-0.06%)
Sep 12, 2014 91.46 92.74 91.46 92.57 1,838 -0.10(-0.11%)
Sep 11, 2014 92.20 92.68 92.20 92.68 568 +0.22(+0.24%)
Sep 09, 2014 92.19 92.45 92.45 92.45 7,673 -0.29(-0.32%)
Sep 08, 2014 92.75 92.75 92.75 92.75 209 +0.12(+0.12%)
Sep 05, 2014 92.74 92.74 92.63 92.63 713 -0.24(-0.26%)
Sep 04, 2014 92.87 92.87 92.87 92.87 628 -0.15(-0.16%)
Sep 03, 2014 93.02 93.02 93.02 93.02 305 -0.12(-0.13%)
Sep 02, 2014 93.00 93.14 93.00 93.14 285 -0.04(-0.04%)
Aug 29, 2014 93.23 93.18 93.18 93.18 4,522 +0.00(+0.00%)
Aug 28, 2014 93.22 93.22 93.18 93.18 641 +0.23(+0.24%)
Aug 27, 2014 92.95 92.95 92.95 92.95 175 +0.00(+0.00%)
Aug 26, 2014 93.06 93.06 92.95 92.95 1,443 +0.00(+0.00%)
Aug 25, 2014 92.69 92.95 92.69 92.95 827 +0.28(+0.31%)
Aug 22, 2014 92.67 92.67 92.67 92.67 446 -0.41(-0.44%)
Aug 21, 2014 93.07 93.07 93.07 93.07 231 +0.02(+0.02%)
Aug 20, 2014 93.06 93.06 93.06 93.06 381 -0.19(-0.20%)
Aug 19, 2014 93.24 93.24 93.15 93.24 2,154 -0.06(-0.07%)
Aug 18, 2014 93.29 93.30 93.29 93.30 3,808 -0.12(-0.13%)
Aug 15, 2014 93.43 93.43 93.43 93.43 163 +0.00(+0.00%)
Aug 14, 2014 93.30 93.43 93.20 93.43 2,971 +0.42(+0.46%)
Aug 13, 2014 93.00 93.00 93.00 93.00 75 +0.00(+0.00%)
Aug 12, 2014 93.00 93.00 93.00 93.00 669 -0.16(-0.17%)
Aug 11, 2014 93.16 93.16 93.16 93.16 257 +0.00(+0.00%)
Aug 08, 2014 93.12 93.27 93.12 93.16 1,318 +0.04(+0.05%)
Aug 07, 2014 93.01 93.12 92.64 93.12 1,914 +0.25(+0.27%)
Aug 06, 2014 92.98 92.98 92.87 92.87 916 -0.08(-0.09%)
Aug 05, 2014 92.90 92.95 92.90 92.95 390 -0.02(-0.02%)
Aug 04, 2014 92.97 92.97 92.97 92.97 489 +0.50(+0.55%)
Aug 01, 2014 92.46 92.46 92.46 92.46 133 -0.14(-0.15%)
Jul 31, 2014 92.60 92.60 92.60 92.60 361 +0.42(+0.46%)
Jul 30, 2014 92.65 92.71 92.18 92.18 1,094 -0.75(-0.81%)
Jul 29, 2014 92.97 92.97 92.93 92.93 2,366 +0.17(+0.19%)
Jul 28, 2014 92.82 92.85 92.75 92.75 1,324 -0.14(-0.16%)
Jul 25, 2014 92.79 92.90 92.78 92.90 3,052 +0.31(+0.33%)
Jul 24, 2014 92.72 92.72 92.53 92.59 5,478 -0.43(-0.47%)
Jul 23, 2014 92.91 93.15 92.91 93.02 3,247 -0.01(-0.01%)
Jul 22, 2014 92.99 93.03 92.90 93.03 3,839 +0.13(+0.14%)
Jul 21, 2014 92.90 92.90 92.90 92.90 1,735 +0.05(+0.06%)
Jul 18, 2014 92.77 92.85 92.20 92.85 2,529 -0.14(-0.15%)
Jul 17, 2014 92.79 92.99 92.77 92.99 1,036 +0.17(+0.18%)
Jul 16, 2014 92.69 92.92 92.69 92.82 2,245 -0.06(-0.07%)
Jul 15, 2014 92.76 92.88 92.76 92.88 3,219 +0.05(+0.06%)
Jul 14, 2014 92.82 92.84 92.82 92.83 1,965 -0.08(-0.09%)
Jul 11, 2014 92.91 92.91 92.91 92.91 721 +0.11(+0.12%)
Jul 10, 2014 93.07 93.07 92.80 92.80 1,947 +0.16(+0.17%)
Jul 09, 2014 92.64 92.64 92.64 92.64 2,484 -0.21(-0.23%)
Jul 08, 2014 92.74 92.86 92.74 92.86 939 +0.41(+0.45%)
Jul 07, 2014 92.44 92.44 92.44 92.44 1,692 -0.11(-0.11%)
Jul 03, 2014 92.55 92.55 92.55 92.55 0 +0.00(+0.00%)
Jul 02, 2014 92.71 92.71 92.55 92.55 1,033 +0.39(+0.42%)
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.