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 (%)
Apr 28, 2017 23.37 23.37 23.30 23.32 3,511 +0.02(+0.06%)
Apr 27, 2017 23.30 23.31 23.30 23.31 4,485 -0.03(-0.11%)
Apr 26, 2017 23.33 23.35 23.30 23.34 5,554 +0.04(+0.16%)
Apr 25, 2017 23.31 23.36 23.30 23.30 3,873 -0.05(-0.20%)
Apr 24, 2017 23.38 23.38 23.27 23.35 6,852 -0.03(-0.12%)
Apr 21, 2017 23.39 23.39 23.38 23.38 2,401 +0.00(+0.00%)
Apr 20, 2017 23.33 23.38 23.33 23.38 8,795 +0.04(+0.16%)
Apr 19, 2017 23.39 23.39 23.34 23.34 1,631 -0.06(-0.24%)
Apr 18, 2017 23.38 23.39 23.34 23.39 4,886 +0.02(+0.11%)
Apr 17, 2017 23.39 23.39 23.36 23.37 4,255 -0.02(-0.09%)
Apr 13, 2017 23.38 23.39 23.31 23.39 7,367 +0.02(+0.10%)
Apr 12, 2017 23.31 23.37 23.29 23.37 3,163 -0.01(-0.04%)
Apr 11, 2017 23.35 23.38 23.30 23.38 2,990 +0.04(+0.16%)
Apr 10, 2017 23.34 23.34 23.32 23.34 1,347 +0.02(+0.08%)
Apr 07, 2017 23.35 23.35 23.31 23.32 2,359 +0.00(+0.00%)
Apr 06, 2017 23.36 23.36 23.30 23.32 30,097 -0.02(-0.08%)
Apr 05, 2017 23.29 23.34 23.29 23.34 8,122 +0.02(+0.10%)
Apr 04, 2017 23.31 23.34 23.31 23.31 3,211 -0.02(-0.10%)
Apr 03, 2017 23.33 23.34 23.31 23.34 6,014 +0.06(+0.27%)
Mar 31, 2017 23.33 23.33 23.27 23.27 13,380 -0.03(-0.12%)
Mar 30, 2017 23.31 23.31 23.27 23.30 12,408 +0.02(+0.07%)
Mar 29, 2017 23.31 23.31 23.29 23.29 1,818 +0.02(+0.07%)
Mar 28, 2017 23.30 23.31 23.27 23.27 1,685 -0.04(-0.18%)
Mar 27, 2017 23.29 23.31 23.29 23.31 139,118 +0.01(+0.06%)
Mar 24, 2017 23.29 23.30 23.25 23.30 2,452 -0.00(-0.02%)
Mar 23, 2017 23.26 23.31 23.25 23.30 6,314 -0.00(-0.00%)
Mar 22, 2017 23.30 23.31 23.29 23.30 6,623 +0.02(+0.09%)
Mar 21, 2017 23.26 23.28 23.26 23.28 987 +0.05(+0.23%)
Mar 20, 2017 23.23 23.25 23.23 23.23 1,251 -0.03(-0.12%)
Mar 17, 2017 23.25 23.25 23.22 23.25 11,439 +0.02(+0.09%)
Mar 16, 2017 23.23 23.25 23.22 23.23 2,815 -0.02(-0.09%)
Mar 15, 2017 23.16 23.26 23.16 23.25 13,810 +0.09(+0.38%)
Mar 14, 2017 23.22 23.22 23.17 23.17 3,984 -0.05(-0.22%)
Mar 13, 2017 23.23 23.23 23.20 23.22 5,068 +0.00(+0.00%)
Mar 10, 2017 23.19 23.23 23.18 23.22 8,701 +0.02(+0.09%)
Mar 09, 2017 23.17 23.21 23.17 23.20 623 +0.01(+0.03%)
Mar 08, 2017 23.23 23.24 23.19 23.19 24,141 -0.03(-0.13%)
Mar 07, 2017 23.24 23.25 23.22 23.22 1,360 -0.03(-0.15%)
Mar 06, 2017 23.25 23.25 23.25 23.25 5,694 +0.05(+0.20%)
Mar 03, 2017 23.21 23.25 23.20 23.21 10,904 +0.01(+0.04%)
Mar 02, 2017 23.25 23.25 23.20 23.20 4,533 -0.01(-0.04%)
Mar 01, 2017 23.25 23.26 23.21 23.21 178,655 -0.09(-0.39%)
Feb 28, 2017 23.30 23.31 23.26 23.30 11,218 +0.03(+0.13%)
Feb 27, 2017 23.31 23.31 23.24 23.27 4,334 -0.06(-0.26%)
Feb 24, 2017 23.31 23.33 23.27 23.33 1,622 +0.05(+0.22%)
Feb 23, 2017 23.29 23.30 23.28 23.28 8,687 +0.00(+0.02%)
Feb 22, 2017 23.24 23.27 23.24 23.27 8,840 +0.02(+0.10%)
Feb 21, 2017 23.25 23.26 23.21 23.25 11,138 -0.02(-0.10%)
Feb 17, 2017 23.27 23.27 23.27 0 +0.02(+0.08%)
Feb 16, 2017 23.22 23.26 23.22 23.25 5,532 +0.04(+0.16%)
Feb 15, 2017 23.21 23.23 23.18 23.22 3,907 +0.02(+0.09%)
Feb 14, 2017 23.21 23.23 23.17 23.19 13,887 -0.04(-0.17%)
Feb 13, 2017 23.24 23.24 23.19 23.24 5,462 -0.02(-0.08%)
Feb 10, 2017 23.25 23.25 23.23 23.25 23,114 +0.00(+0.00%)
Feb 09, 2017 23.26 23.26 23.21 23.25 3,325 -0.01(-0.04%)
Feb 08, 2017 23.25 23.27 23.22 23.26 11,552 +0.00(+0.00%)
Feb 07, 2017 23.21 23.26 23.21 23.26 20,877 +0.02(+0.10%)
Feb 06, 2017 23.24 23.24 23.22 23.24 2,467 +0.02(+0.10%)
Feb 03, 2017 23.24 23.24 23.20 23.22 17,762 +0.00(+0.00%)
Feb 02, 2017 23.23 23.23 23.22 23.22 3,737 +0.01(+0.04%)
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.