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

Dec 2018 Term Corp Ishares Ibonds ETF (NY: IBDH )

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 28, 2018 25.03 25.05 25.03 25.03 45,648 -0.02(-0.08%)
Sep 27, 2018 25.05 25.05 25.03 25.05 22,688 +0.02(+0.08%)
Sep 26, 2018 25.05 25.05 25.03 25.03 12,425 -0.01(-0.04%)
Sep 25, 2018 25.05 25.05 25.04 25.04 25,025 +0.00(+0.00%)
Sep 24, 2018 25.03 25.05 25.01 25.04 45,677 +0.01(+0.04%)
Sep 21, 2018 25.02 25.05 25.00 25.03 51,267 -0.01(-0.04%)
Sep 20, 2018 25.03 25.05 25.01 25.04 41,315 +0.02(+0.09%)
Sep 19, 2018 25.02 25.04 25.01 25.02 20,890 -0.02(-0.09%)
Sep 18, 2018 25.02 25.05 25.02 25.04 52,144 +0.00(+0.01%)
Sep 17, 2018 25.05 25.05 25.01 25.04 29,525 -0.00(-0.01%)
Sep 14, 2018 25.05 25.05 25.01 25.04 35,315 +0.02(+0.08%)
Sep 13, 2018 25.01 25.04 25.00 25.02 19,435 -0.00(-0.01%)
Sep 12, 2018 25.05 25.05 25.01 25.02 27,541 -0.00(-0.02%)
Sep 11, 2018 25.03 25.05 25.00 25.03 96,932 +0.02(+0.07%)
Sep 10, 2018 25.01 25.05 25.01 25.01 32,018 +0.00(+0.00%)
Sep 07, 2018 25.00 25.06 25.00 25.01 23,175 -0.01(-0.02%)
Sep 06, 2018 25.02 25.02 25.01 25.01 34,740 +0.01(+0.02%)
Sep 05, 2018 25.06 25.06 25.00 25.01 23,218 -0.01(-0.04%)
Sep 04, 2018 25.03 25.07 25.00 25.02 29,348 +0.01(+0.06%)
Aug 31, 2018 25.00 25.00 25.00 0 +0.01(+0.06%)
Aug 30, 2018 25.02 25.02 24.99 24.99 21,969 -0.02(-0.08%)
Aug 29, 2018 24.99 25.02 24.99 25.01 37,063 +0.01(+0.04%)
Aug 28, 2018 24.98 25.01 24.98 25.00 34,503 -0.01(-0.04%)
Aug 27, 2018 25.00 25.02 24.98 25.01 87,613 +0.00(+0.00%)
Aug 24, 2018 25.01 25.01 24.99 25.01 51,346 +0.01(+0.04%)
Aug 23, 2018 25.01 25.01 24.99 25.00 47,497 -0.01(-0.03%)
Aug 22, 2018 25.00 25.01 24.99 25.01 24,458 +0.01(+0.03%)
Aug 21, 2018 24.99 25.01 24.99 25.00 46,402 -0.01(-0.04%)
Aug 20, 2018 24.98 25.01 24.98 25.01 39,554 +0.01(+0.06%)
Aug 17, 2018 25.00 25.00 24.98 25.00 37,379 -0.00(-0.02%)
Aug 16, 2018 25.00 25.00 24.98 25.00 77,939 +0.00(+0.00%)
Aug 15, 2018 25.00 25.01 24.98 25.00 44,214 +0.00(+0.00%)
Aug 14, 2018 25.00 25.02 24.98 25.00 113,782 +0.01(+0.04%)
Aug 13, 2018 24.99 25.02 24.98 24.99 86,181 -0.01(-0.04%)
Aug 10, 2018 25.02 25.02 24.98 25.00 64,208 +0.00(+0.02%)
Aug 09, 2018 24.98 25.02 24.98 24.99 51,978 +0.01(+0.06%)
Aug 08, 2018 24.98 25.02 24.98 24.98 24,440 -0.02(-0.08%)
Aug 07, 2018 25.00 25.02 24.98 25.00 18,021 +0.01(+0.04%)
Aug 06, 2018 25.00 25.00 24.98 24.99 21,601 +0.01(+0.04%)
Aug 03, 2018 25.01 25.02 24.96 24.98 110,631 -0.05(-0.20%)
Aug 02, 2018 25.00 25.03 24.98 25.03 44,005 +0.03(+0.12%)
Aug 01, 2018 25.00 25.02 24.98 25.00 27,859 +0.01(+0.05%)
Jul 31, 2018 24.99 25.00 24.97 24.99 13,433 +0.00(+0.02%)
Jul 30, 2018 24.97 25.01 24.96 24.98 22,370 -0.01(-0.04%)
Jul 27, 2018 25.00 25.01 24.96 24.99 30,594 +0.01(+0.04%)
Jul 26, 2018 24.97 24.98 24.96 24.98 43,625 +0.01(+0.04%)
Jul 25, 2018 24.97 24.99 24.96 24.97 62,406 +0.01(+0.04%)
Jul 24, 2018 24.97 25.00 24.96 24.96 57,974 -0.01(-0.04%)
Jul 23, 2018 24.96 24.97 24.96 24.97 23,777 +0.01(+0.02%)
Jul 20, 2018 24.97 24.98 24.96 24.97 18,498 -0.01(-0.02%)
Jul 19, 2018 24.97 25.00 24.96 24.97 17,491 +0.00(+0.00%)
Jul 18, 2018 24.96 25.00 24.96 24.97 41,240 +0.00(+0.00%)
Jul 17, 2018 25.00 25.00 24.95 24.97 33,055 +0.01(+0.04%)
Jul 16, 2018 24.95 24.96 24.95 24.96 33,916 +0.01(+0.04%)
Jul 13, 2018 24.99 24.99 24.95 24.95 66,049 -0.01(-0.02%)
Jul 12, 2018 25.00 25.00 24.94 24.96 43,271 -0.01(-0.04%)
Jul 11, 2018 24.95 24.98 24.95 24.97 24,368 +0.01(+0.04%)
Jul 10, 2018 24.99 24.99 24.94 24.96 77,206 +0.00(+0.01%)
Jul 09, 2018 24.99 24.99 24.94 24.95 73,518 +0.01(+0.05%)
Jul 06, 2018 24.94 24.95 24.94 24.94 21,760 -0.01(-0.04%)
Jul 05, 2018 24.93 24.95 24.93 24.95 52,528 +0.02(+0.08%)
Jul 03, 2018 24.93 24.93 24.93 0 +0.00(+0.00%)
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.