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 30, 2019 24.14 24.14 24.12 24.13 4,679 +0.01(+0.04%)
Apr 29, 2019 24.14 24.14 24.12 24.12 3,095 +0.00(+0.00%)
Apr 26, 2019 24.09 24.13 24.09 24.12 8,243 +0.01(+0.04%)
Apr 25, 2019 24.08 24.13 24.08 24.11 14,666 -0.02(-0.08%)
Apr 24, 2019 24.14 24.14 24.11 24.13 7,415 +0.04(+0.16%)
Apr 23, 2019 24.08 24.15 24.07 24.09 3,586 +0.00(+0.02%)
Apr 22, 2019 24.13 24.13 24.09 24.09 1,300 +0.01(+0.06%)
Apr 18, 2019 24.09 24.12 24.07 24.07 21,269 -0.03(-0.14%)
Apr 17, 2019 24.11 24.11 24.11 24.11 205 +0.00(+0.02%)
Apr 16, 2019 24.08 24.12 24.07 24.10 3,900 +0.00(+0.02%)
Apr 15, 2019 24.10 24.10 24.10 24.10 165 +0.00(+0.00%)
Apr 12, 2019 24.10 24.10 24.08 24.10 1,323 +0.00(+0.02%)
Apr 11, 2019 24.08 24.11 24.07 24.09 2,490 +0.00(+0.00%)
Apr 10, 2019 24.10 24.10 24.07 24.09 1,907 +0.01(+0.04%)
Apr 09, 2019 24.08 24.08 24.08 24.08 171 -0.00(-0.02%)
Apr 08, 2019 24.07 24.12 24.07 24.09 1,101 +0.01(+0.04%)
Apr 05, 2019 24.07 24.10 24.07 24.08 1,221 +0.00(+0.02%)
Apr 04, 2019 24.12 24.12 24.07 24.07 1,977 -0.01(-0.04%)
Apr 03, 2019 24.11 24.11 24.08 24.08 1,199 +0.01(+0.06%)
Apr 02, 2019 24.04 24.08 24.04 24.07 506 +0.00(+0.00%)
Apr 01, 2019 24.05 24.07 24.05 24.07 1,201 +0.01(+0.06%)
Mar 29, 2019 24.06 24.06 24.05 24.06 106,517 -0.01(-0.06%)
Mar 28, 2019 24.07 24.10 24.06 24.07 1,510 +0.00(+0.02%)
Mar 27, 2019 24.10 24.10 24.05 24.07 16,989 -0.01(-0.04%)
Mar 26, 2019 24.07 24.09 24.07 24.08 8,159 +0.01(+0.04%)
Mar 25, 2019 24.04 24.07 24.04 24.07 4,798 -0.01(-0.04%)
Mar 22, 2019 24.08 24.08 24.06 24.08 109,575 +0.02(+0.08%)
Mar 21, 2019 24.04 24.07 24.04 24.06 2,691 +0.00(+0.00%)
Mar 20, 2019 24.05 24.06 24.03 24.06 18,347 +0.01(+0.06%)
Mar 19, 2019 24.08 24.08 24.03 24.04 3,457 +0.00(+0.00%)
Mar 18, 2019 24.03 24.04 24.03 24.04 1,053 +0.01(+0.06%)
Mar 15, 2019 24.04 24.04 24.03 24.03 9,173 -0.02(-0.10%)
Mar 14, 2019 24.05 24.06 24.04 24.05 5,239 +0.01(+0.06%)
Mar 13, 2019 24.05 24.05 24.04 24.04 754 +0.00(+0.02%)
Mar 12, 2019 24.05 24.05 24.02 24.03 6,222 -0.01(-0.06%)
Mar 11, 2019 24.06 24.06 24.05 24.05 9,693 +0.01(+0.04%)
Mar 08, 2019 24.05 24.05 24.02 24.04 5,402 +0.02(+0.08%)
Mar 07, 2019 24.00 24.02 24.00 24.02 6,744 +0.00(+0.02%)
Mar 06, 2019 24.01 24.02 24.00 24.01 1,904 +0.01(+0.03%)
Mar 05, 2019 24.02 24.04 24.00 24.01 10,991 -0.00(-0.02%)
Mar 04, 2019 24.02 24.02 24.01 24.01 3,132 +0.00(+0.00%)
Mar 01, 2019 23.99 24.03 23.99 24.01 2,038 +0.00(+0.01%)
Feb 28, 2019 24.04 24.04 24.01 24.01 5,448 +0.01(+0.03%)
Feb 27, 2019 24.03 24.03 23.99 24.00 5,045 -0.01(-0.06%)
Feb 26, 2019 24.01 24.03 23.98 24.02 22,906 +0.01(+0.04%)
Feb 25, 2019 24.02 24.02 24.00 24.01 6,252 +0.01(+0.04%)
Feb 22, 2019 24.02 24.02 23.97 24.00 1,939 -0.01(-0.04%)
Feb 21, 2019 24.02 24.02 24.01 24.01 4,575 +0.00(+0.02%)
Feb 20, 2019 24.01 24.02 24.00 24.00 3,468 +0.01(+0.06%)
Feb 19, 2019 24.25 24.25 23.97 23.99 3,520 +0.00(+0.00%)
Feb 15, 2019 24.02 24.02 23.98 23.99 1,021 +0.01(+0.04%)
Feb 14, 2019 23.97 23.99 23.97 23.98 3,134 +0.01(+0.04%)
Feb 13, 2019 23.94 24.00 23.94 23.97 8,595 +0.02(+0.09%)
Feb 12, 2019 23.97 23.99 23.95 23.95 6,409 -0.02(-0.07%)
Feb 11, 2019 23.94 24.00 23.94 23.96 3,609 +0.00(+0.00%)
Feb 08, 2019 24.00 24.00 23.96 23.96 7,147 +0.00(+0.02%)
Feb 07, 2019 23.96 23.96 23.96 23.96 513 +0.03(+0.12%)
Feb 06, 2019 23.93 23.98 23.93 23.93 5,231 +0.00(+0.00%)
Feb 05, 2019 23.92 24.00 23.92 23.93 2,326 -0.03(-0.14%)
Feb 04, 2019 23.96 24.00 23.96 23.96 4,338 +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.