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 (%)
Feb 28, 2017 24.59 24.59 24.54 24.55 22,215 +0.00(+0.00%)
Feb 27, 2017 24.59 24.59 24.55 24.55 8,461 -0.05(-0.19%)
Feb 24, 2017 24.59 24.59 24.58 24.59 3,749 +0.02(+0.08%)
Feb 23, 2017 24.59 24.59 24.53 24.58 3,881 +0.03(+0.11%)
Feb 22, 2017 24.56 24.56 24.47 24.55 20,117 +0.00(+0.00%)
Feb 21, 2017 24.42 24.55 24.42 24.55 19,451 +0.03(+0.11%)
Feb 17, 2017 24.52 24.52 24.52 0 +0.06(+0.23%)
Feb 16, 2017 24.46 24.50 24.45 24.46 3,451 +0.04(+0.15%)
Feb 15, 2017 24.41 24.47 24.36 24.43 8,931 +0.01(+0.04%)
Feb 14, 2017 24.52 24.52 24.40 24.42 9,342 -0.03(-0.11%)
Feb 13, 2017 24.51 24.51 24.42 24.44 4,701 -0.08(-0.31%)
Feb 10, 2017 24.37 24.52 24.37 24.52 8,798 +0.00(+0.00%)
Feb 09, 2017 24.54 24.54 24.42 24.52 8,765 +0.00(+0.00%)
Feb 08, 2017 24.50 24.52 24.45 24.52 4,361 +0.01(+0.06%)
Feb 07, 2017 24.53 24.53 24.46 24.51 7,477 -0.02(-0.09%)
Feb 06, 2017 24.52 24.53 24.45 24.53 3,784 +0.11(+0.46%)
Feb 03, 2017 24.49 24.50 24.41 24.42 12,812 -0.05(-0.19%)
Feb 02, 2017 24.49 24.49 24.36 24.46 16,811 +0.00(+0.00%)
Feb 01, 2017 24.33 24.52 24.33 24.46 21,899 -0.03(-0.13%)
Jan 31, 2017 24.38 24.49 24.37 24.49 19,610 +0.07(+0.30%)
Jan 30, 2017 24.48 24.48 24.38 24.42 7,107 +0.07(+0.27%)
Jan 27, 2017 24.37 24.47 24.35 24.35 7,881 -0.02(-0.09%)
Jan 26, 2017 24.42 24.43 24.38 24.38 4,643 -0.02(-0.06%)
Jan 25, 2017 24.41 24.45 24.32 24.39 17,695 -0.06(-0.23%)
Jan 24, 2017 24.43 24.48 24.39 24.45 4,755 +0.03(+0.10%)
Jan 23, 2017 24.42 24.47 24.38 24.42 6,617 +0.00(+0.02%)
Jan 20, 2017 24.45 24.46 24.42 24.42 2,994 +0.03(+0.11%)
Jan 19, 2017 24.30 24.41 24.30 24.39 24,761 +0.07(+0.31%)
Jan 18, 2017 24.48 24.48 24.32 24.32 14,201 -0.16(-0.65%)
Jan 17, 2017 24.49 24.49 24.42 24.48 6,136 +0.08(+0.33%)
Jan 13, 2017 24.39 24.39 24.39 0 -0.06(-0.26%)
Jan 12, 2017 24.35 24.48 24.35 24.46 1,257 +0.05(+0.19%)
Jan 11, 2017 24.43 24.44 24.38 24.41 5,275 -0.04(-0.16%)
Jan 10, 2017 24.35 24.46 24.34 24.45 15,327 +0.09(+0.36%)
Jan 09, 2017 24.31 24.42 24.31 24.36 7,989 +0.00(+0.00%)
Jan 06, 2017 24.39 24.42 24.32 24.36 154,153 +0.03(+0.12%)
Jan 05, 2017 24.43 24.45 24.33 24.34 6,344 +0.03(+0.12%)
Jan 04, 2017 24.38 24.42 24.31 24.31 5,296 +0.02(+0.08%)
Jan 03, 2017 24.38 24.38 24.29 1,108 -0.09(-0.38%)
Dec 30, 2016 24.38 24.38 24.38 0 +0.06(+0.25%)
Dec 29, 2016 24.24 24.35 24.24 24.32 2,220 +0.03(+0.13%)
Dec 28, 2016 24.40 24.40 24.29 24.29 5,697 -0.02(-0.10%)
Dec 27, 2016 24.22 24.34 24.21 24.31 20,646 -0.06(-0.25%)
Dec 23, 2016 24.37 24.37 24.37 0 +0.06(+0.23%)
Dec 22, 2016 24.26 24.32 24.23 24.32 23,832 +0.02(+0.07%)
Dec 21, 2016 24.33 24.33 24.27 24.30 2,237 +0.09(+0.39%)
Dec 20, 2016 24.17 24.29 24.17 24.21 11,018 +0.00(+0.00%)
Dec 19, 2016 24.31 24.31 24.19 24.21 6,011 +0.03(+0.12%)
Dec 16, 2016 24.16 24.24 24.16 24.18 10,172 +0.01(+0.03%)
Dec 15, 2016 24.17 24.31 24.16 24.17 10,784 -0.01(-0.03%)
Dec 14, 2016 24.32 24.35 24.18 24.18 5,378 -0.08(-0.35%)
Dec 13, 2016 24.33 24.35 24.25 24.26 8,323 -0.09(-0.38%)
Dec 12, 2016 24.25 24.35 24.24 24.35 7,730 -0.02(-0.08%)
Dec 09, 2016 24.41 24.41 24.27 24.37 8,639 +0.08(+0.35%)
Dec 08, 2016 24.26 24.35 24.26 24.29 16,785 -0.07(-0.28%)
Dec 07, 2016 24.37 24.38 24.27 24.36 10,281 +0.00(+0.01%)
Dec 06, 2016 24.24 24.38 24.24 24.36 6,489 +0.03(+0.14%)
Dec 05, 2016 24.28 24.36 24.27 24.32 4,860 +0.07(+0.27%)
Dec 02, 2016 24.27 24.36 24.24 24.25 5,139 -0.03(-0.12%)
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.