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 (%)
Jul 31, 2015 23.90 23.90 23.85 23.86 3,358 -0.01(-0.04%)
Jul 30, 2015 23.86 23.96 23.84 23.87 14,814 +0.00(+0.00%)
Jul 29, 2015 23.84 23.88 23.84 23.87 20,916 -0.01(-0.04%)
Jul 28, 2015 23.90 23.90 23.85 23.88 7,494 -0.03(-0.12%)
Jul 27, 2015 23.81 23.91 23.81 23.91 7,700 +0.06(+0.25%)
Jul 24, 2015 23.86 23.87 23.85 23.85 704 -0.03(-0.13%)
Jul 23, 2015 23.83 23.88 23.83 23.88 15,708 +0.01(+0.04%)
Jul 22, 2015 23.83 23.87 23.83 23.87 3,988 -0.00(-0.00%)
Jul 21, 2015 23.81 24.00 23.81 23.87 5,792 +0.02(+0.08%)
Jul 20, 2015 23.79 23.85 23.79 23.85 11,120 +0.00(+0.00%)
Jul 17, 2015 23.87 23.88 23.81 23.85 20,041 -0.03(-0.12%)
Jul 16, 2015 23.87 23.89 23.79 23.88 24,909 -0.01(-0.04%)
Jul 15, 2015 23.84 23.90 23.84 23.89 12,540 +0.02(+0.10%)
Jul 14, 2015 23.85 23.91 23.85 23.87 4,463 +0.03(+0.14%)
Jul 13, 2015 24.01 24.01 23.82 23.83 12,569 -0.07(-0.30%)
Jul 10, 2015 24.05 24.05 23.90 23.90 4,993 -0.05(-0.22%)
Jul 09, 2015 23.95 24.07 23.92 23.96 37,302 -0.12(-0.51%)
Jul 08, 2015 24.00 24.08 23.95 24.08 7,558 +0.12(+0.51%)
Jul 07, 2015 24.03 24.11 23.96 23.96 6,055 +0.01(+0.05%)
Jul 06, 2015 23.98 23.98 23.84 23.94 17,449 +0.05(+0.22%)
Jul 02, 2015 23.90 23.89 23.89 23.89 31,962 +0.03(+0.12%)
Jul 01, 2015 23.86 23.95 23.78 23.86 14,909 -0.07(-0.28%)
Jun 30, 2015 23.91 23.94 23.85 23.93 5,674 +0.00(+0.00%)
Jun 29, 2015 23.86 23.93 23.86 23.93 1,888 +0.09(+0.40%)
Jun 26, 2015 23.84 23.85 23.83 23.83 4,721 -0.06(-0.25%)
Jun 25, 2015 23.89 23.89 23.82 23.89 8,353 +0.02(+0.09%)
Jun 24, 2015 23.90 23.91 23.84 23.87 25,253 -0.03(-0.12%)
Jun 23, 2015 23.82 23.93 23.82 23.90 11,412 -0.03(-0.12%)
Jun 22, 2015 23.92 23.93 23.91 23.93 2,766 -0.01(-0.04%)
Jun 19, 2015 23.91 23.98 23.91 23.94 4,824 +0.08(+0.32%)
Jun 18, 2015 24.04 24.04 23.85 23.86 16,407 -0.08(-0.32%)
Jun 17, 2015 23.91 23.98 23.85 23.94 3,575 -0.06(-0.23%)
Jun 16, 2015 23.95 23.99 23.88 23.99 2,415 -0.02(-0.08%)
Jun 15, 2015 24.00 24.01 24.00 24.01 359 +0.14(+0.60%)
Jun 12, 2015 23.97 23.97 23.87 23.87 4,624 -0.12(-0.51%)
Jun 11, 2015 23.98 23.99 23.92 23.99 5,626 +0.10(+0.44%)
Jun 10, 2015 23.97 23.97 23.89 23.89 2,552 -0.00(-0.00%)
Jun 09, 2015 24.00 24.11 23.89 23.89 8,583 -0.12(-0.48%)
Jun 08, 2015 23.92 24.09 23.92 24.00 15,916 -0.05(-0.20%)
Jun 05, 2015 24.01 24.05 24.01 24.05 3,014 +0.12(+0.49%)
Jun 04, 2015 24.07 24.07 23.94 23.94 14,754 -0.12(-0.51%)
Jun 03, 2015 24.06 24.06 23.94 24.06 4,653 +0.08(+0.33%)
Jun 02, 2015 24.11 24.15 23.98 23.98 17,064 -0.15(-0.61%)
Jun 01, 2015 24.17 24.17 24.13 24.13 3,837 +0.07(+0.28%)
May 29, 2015 24.19 24.19 24.00 24.06 2,220 -0.11(-0.44%)
May 28, 2015 24.04 24.22 24.04 24.16 7,586 +0.05(+0.22%)
May 27, 2015 24.15 24.15 24.06 24.11 10,765 +0.09(+0.39%)
May 26, 2015 23.98 24.22 23.85 24.02 7,948 +0.05(+0.23%)
May 22, 2015 23.87 23.97 23.97 23.97 3,375 -0.08(-0.32%)
May 21, 2015 24.15 24.15 23.93 24.04 2,193 -72.39(-75.07%)
May 20, 2015 96.49 96.59 96.43 96.43 14,768 +0.13(+0.13%)
May 19, 2015 96.37 96.39 96.30 96.30 1,188 -0.20(-0.21%)
May 18, 2015 95.96 96.51 95.93 96.51 1,654 -0.27(-0.27%)
May 15, 2015 96.78 96.78 96.52 96.77 2,444 +0.82(+0.85%)
May 14, 2015 96.70 96.70 95.96 95.96 2,288 -0.54(-0.56%)
May 13, 2015 96.55 96.55 96.49 96.49 733 +0.11(+0.12%)
May 12, 2015 95.98 96.38 95.94 96.38 1,965 +0.44(+0.45%)
May 11, 2015 96.06 96.51 95.95 95.95 1,969 -0.06(-0.06%)
May 08, 2015 96.04 96.06 96.00 96.00 2,539 +0.52(+0.54%)
May 07, 2015 96.32 96.32 95.49 95.49 510 -0.82(-0.85%)
May 06, 2015 96.26 96.31 96.26 96.31 559 +0.33(+0.35%)
May 05, 2015 95.95 95.97 95.95 95.97 457 -0.48(-0.50%)
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.