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 (%)
Jul 31, 2017 23.50 23.51 23.48 23.48 2,383 -0.01(-0.03%)
Jul 28, 2017 23.50 23.50 23.47 23.49 1,459 -0.02(-0.07%)
Jul 27, 2017 23.50 23.50 23.50 23.50 681 -0.02(-0.08%)
Jul 26, 2017 23.47 23.52 23.46 23.52 2,326 +0.04(+0.16%)
Jul 25, 2017 23.45 23.48 23.45 23.48 7,875 +0.01(+0.04%)
Jul 24, 2017 23.47 23.48 23.46 23.48 5,087 +0.00(+0.02%)
Jul 21, 2017 23.47 23.49 23.45 23.47 2,090 -0.01(-0.06%)
Jul 20, 2017 23.48 23.49 23.46 23.48 3,979 +0.03(+0.11%)
Jul 19, 2017 23.49 23.49 23.46 23.46 3,222 -0.03(-0.11%)
Jul 18, 2017 23.45 23.48 23.45 23.48 8,225 +0.01(+0.06%)
Jul 17, 2017 23.47 23.48 23.46 23.47 1,480 +0.01(+0.05%)
Jul 14, 2017 23.44 23.46 23.44 23.46 2,823 +0.01(+0.04%)
Jul 13, 2017 23.47 23.47 23.44 23.45 4,442 +0.00(+0.02%)
Jul 12, 2017 23.48 23.48 23.45 23.45 2,147 +0.00(+0.00%)
Jul 11, 2017 23.41 23.45 23.40 23.45 20,994 -0.01(-0.04%)
Jul 10, 2017 23.45 23.46 23.45 23.46 1,896 +0.02(+0.10%)
Jul 07, 2017 23.39 23.44 23.39 23.43 1,165 +0.00(+0.02%)
Jul 06, 2017 23.43 23.44 23.43 23.43 848 -0.01(-0.04%)
Jul 05, 2017 23.44 23.44 23.44 23.44 133 +0.02(+0.08%)
Jul 03, 2017 23.44 23.45 23.41 23.42 3,677 +0.03(+0.12%)
Jun 30, 2017 23.38 23.45 23.38 23.39 10,496 +0.01(+0.04%)
Jun 29, 2017 23.43 23.43 23.36 23.38 62,856 -0.04(-0.19%)
Jun 28, 2017 23.40 23.43 23.40 23.43 2,746 +0.02(+0.10%)
Jun 27, 2017 23.38 23.43 23.38 23.40 1,673 -0.04(-0.15%)
Jun 26, 2017 23.44 23.44 23.44 23.44 2,217 -0.00(-0.02%)
Jun 23, 2017 23.45 23.45 23.41 23.44 1,790 +0.03(+0.12%)
Jun 22, 2017 23.41 23.41 23.41 23.41 1,512 +0.00(+0.02%)
Jun 21, 2017 23.40 23.42 23.37 23.41 1,418 -0.02(-0.08%)
Jun 20, 2017 23.41 23.43 23.39 23.43 1,513 +0.01(+0.06%)
Jun 19, 2017 23.43 23.43 23.36 23.41 2,885 +0.04(+0.15%)
Jun 16, 2017 23.44 23.45 23.36 23.38 21,937 -0.00(-0.01%)
Jun 15, 2017 23.42 23.42 23.37 23.38 2,435 -0.04(-0.17%)
Jun 14, 2017 23.42 23.42 23.42 23.42 126 +0.00(+0.00%)
Jun 13, 2017 23.41 23.42 23.36 23.42 36,635 +0.05(+0.21%)
Jun 12, 2017 23.41 23.41 23.37 23.37 2,811 -0.04(-0.17%)
Jun 09, 2017 23.42 23.42 23.38 23.41 3,451 +0.01(+0.06%)
Jun 08, 2017 23.40 23.40 23.40 23.40 1,493 -0.01(-0.06%)
Jun 07, 2017 23.43 23.45 23.37 23.41 9,208 +0.00(+0.00%)
Jun 06, 2017 23.42 23.46 23.35 23.41 3,675 -0.03(-0.12%)
Jun 05, 2017 23.44 23.44 23.34 23.44 6,816 +0.02(+0.08%)
Jun 02, 2017 23.39 23.42 23.39 23.42 12,177 +0.01(+0.04%)
Jun 01, 2017 23.36 23.42 23.36 23.41 10,925 +0.01(+0.05%)
May 31, 2017 23.43 23.43 23.39 23.40 6,256 -0.02(-0.10%)
May 30, 2017 23.43 23.43 23.37 23.42 8,168 +0.00(+0.01%)
May 26, 2017 23.42 23.42 23.42 23.42 386 +0.05(+0.19%)
May 25, 2017 23.42 23.42 23.37 23.37 2,940 -0.03(-0.12%)
May 24, 2017 23.40 23.40 23.39 23.40 866 +0.00(+0.01%)
May 23, 2017 23.38 23.41 23.37 23.40 2,935 -0.01(-0.05%)
May 22, 2017 23.38 23.41 23.38 23.41 5,309 -0.01(-0.04%)
May 19, 2017 23.42 23.42 23.36 23.42 5,069 +0.01(+0.05%)
May 18, 2017 23.36 23.42 23.36 23.41 1,913 +0.04(+0.16%)
May 17, 2017 23.43 23.43 23.37 23.37 12,411 +0.01(+0.03%)
May 16, 2017 23.34 23.40 23.34 23.37 2,803 -0.01(-0.04%)
May 15, 2017 23.33 23.39 23.33 23.38 1,269 +0.04(+0.18%)
May 12, 2017 23.33 23.38 23.33 23.34 2,594 +0.01(+0.05%)
May 11, 2017 23.29 23.36 23.29 23.32 8,542 -0.02(-0.07%)
May 10, 2017 23.30 23.36 23.30 23.34 8,731 +0.03(+0.15%)
May 09, 2017 23.31 23.31 23.31 23.31 1,685 +0.02(+0.08%)
May 08, 2017 23.30 23.34 23.29 23.29 16,826 -0.01(-0.04%)
May 05, 2017 23.36 23.36 23.30 23.30 691 -0.06(-0.24%)
May 04, 2017 23.36 23.36 23.32 23.36 2,678 +0.01(+0.04%)
May 03, 2017 23.32 23.37 23.32 23.35 797 -0.01(-0.04%)
May 02, 2017 23.37 23.37 23.35 23.36 2,061 -0.02(-0.07%)
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.