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 (%)
Oct 31, 2017 23.55 23.56 23.54 23.56 1,393 +0.00(+0.00%)
Oct 30, 2017 23.55 23.56 23.55 23.56 1,163 +0.03(+0.12%)
Oct 27, 2017 23.54 23.56 23.53 23.54 3,182 +0.03(+0.12%)
Oct 26, 2017 23.53 23.51 23.51 2,760 -0.02(-0.08%)
Oct 25, 2017 23.54 23.55 23.53 23.53 4,121 -0.04(-0.16%)
Oct 24, 2017 23.58 23.58 23.56 23.56 633 -0.01(-0.04%)
Oct 23, 2017 23.56 23.57 23.55 23.57 7,952 +0.02(+0.08%)
Oct 20, 2017 23.55 23.55 23.53 23.55 15,950 +0.03(+0.12%)
Oct 19, 2017 23.53 23.54 23.53 23.53 2,436 -0.02(-0.08%)
Oct 18, 2017 23.52 23.55 23.51 23.55 2,930 +0.02(+0.10%)
Oct 17, 2017 23.52 23.52 23.52 23.52 448 -0.03(-0.14%)
Oct 16, 2017 23.53 23.55 23.53 23.55 1,505 +0.03(+0.12%)
Oct 13, 2017 23.53 23.53 23.53 23.53 478 +0.00(+0.00%)
Oct 12, 2017 23.52 23.55 23.52 23.53 9,345 -0.05(-0.20%)
Oct 11, 2017 23.60 23.60 23.53 23.57 12,743 +0.04(+0.16%)
Oct 10, 2017 23.54 23.54 23.54 23.54 10,273 -0.01(-0.03%)
Oct 09, 2017 23.58 23.58 23.52 23.54 2,676 -0.03(-0.13%)
Oct 06, 2017 23.59 23.59 23.53 23.57 6,953 +0.01(+0.04%)
Oct 05, 2017 23.53 23.62 23.53 23.56 108,139 +0.03(+0.14%)
Oct 04, 2017 23.58 23.59 23.53 23.53 5,611 -0.03(-0.13%)
Oct 03, 2017 23.53 23.56 23.53 23.56 1,649 +0.02(+0.07%)
Oct 02, 2017 23.56 23.58 23.52 23.55 15,659 +0.02(+0.07%)
Sep 29, 2017 23.53 23.60 23.53 23.53 6,457 -0.01(-0.06%)
Sep 28, 2017 23.55 23.57 23.52 23.54 5,970 -0.04(-0.18%)
Sep 27, 2017 23.59 23.59 23.59 23.59 284 +0.03(+0.11%)
Sep 26, 2017 23.58 23.59 23.56 23.56 1,023 -0.04(-0.19%)
Sep 25, 2017 23.58 23.60 23.53 23.60 4,472 +0.01(+0.04%)
Sep 22, 2017 23.58 23.59 23.57 23.59 4,351 +0.04(+0.16%)
Sep 21, 2017 23.57 23.58 23.56 23.56 9,474 +0.05(+0.20%)
Sep 20, 2017 23.53 23.59 23.50 23.51 6,854 -0.05(-0.21%)
Sep 19, 2017 23.59 23.60 23.52 23.56 6,166 +0.04(+0.17%)
Sep 18, 2017 23.52 23.59 23.52 23.52 12,797 +0.00(+0.00%)
Sep 15, 2017 23.62 23.62 23.52 23.52 3,754 -0.09(-0.38%)
Sep 14, 2017 23.55 23.61 23.55 23.61 710 -0.01(-0.04%)
Sep 13, 2017 23.60 23.62 23.60 23.62 586 -0.00(-0.02%)
Sep 12, 2017 23.62 23.63 23.54 23.62 6,190 +0.04(+0.16%)
Sep 11, 2017 23.56 23.61 23.56 23.59 9,820 +0.01(+0.04%)
Sep 08, 2017 23.63 23.64 23.58 23.58 870 -0.03(-0.12%)
Sep 07, 2017 23.61 23.61 23.60 23.60 1,841 +0.01(+0.06%)
Sep 06, 2017 23.62 23.63 23.58 23.59 3,921 +0.03(+0.14%)
Sep 05, 2017 23.63 23.63 23.56 23.56 9,376 +0.00(+0.01%)
Sep 01, 2017 23.59 23.59 23.55 23.55 27,854 -0.02(-0.10%)
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%)
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.