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 29, 2016 92.65 92.70 92.61 92.67 574 +0.19(+0.20%)
Apr 28, 2016 92.57 92.61 92.48 92.49 3,818 +0.07(+0.08%)
Apr 26, 2016 92.46 92.46 92.18 92.41 26 -0.15(-0.16%)
Apr 25, 2016 92.56 92.56 92.12 92.56 1,616 +0.03(+0.04%)
Apr 22, 2016 92.56 92.59 92.53 92.53 4,039 -0.09(-0.10%)
Apr 21, 2016 92.51 92.62 92.51 92.62 1,755 -0.09(-0.10%)
Apr 19, 2016 92.71 92.71 92.71 92.71 353 +0.00(+0.00%)
Apr 18, 2016 92.67 92.71 92.67 92.71 526 +0.20(+0.22%)
Apr 15, 2016 92.53 92.53 92.47 92.50 1,372 +0.04(+0.04%)
Apr 14, 2016 92.11 92.47 92.11 92.47 337 +0.03(+0.03%)
Apr 13, 2016 92.46 92.54 92.36 92.44 1,504 -0.14(-0.15%)
Apr 12, 2016 92.18 92.58 92.18 92.58 838 +0.35(+0.38%)
Apr 11, 2016 92.68 93.03 92.22 92.22 1,603 -0.46(-0.50%)
Apr 08, 2016 92.75 92.75 92.68 92.69 1,813 +0.08(+0.09%)
Apr 07, 2016 92.09 92.61 92.09 92.61 566 +0.84(+0.92%)
Apr 06, 2016 91.76 91.76 91.76 91.76 481 -0.87(-0.94%)
Apr 05, 2016 92.62 92.63 92.62 92.63 274 +0.52(+0.56%)
Apr 04, 2016 92.43 92.43 91.86 92.11 5,595 +0.20(+0.21%)
Apr 01, 2016 91.92 91.92 91.92 91.92 412 -0.08(-0.09%)
Mar 31, 2016 92.00 92.00 92.00 92.00 238 -0.00(-0.00%)
Mar 30, 2016 92.00 92.32 92.00 92.00 2,457 -0.01(-0.01%)
Mar 29, 2016 91.77 92.04 91.77 92.01 3,403 +0.16(+0.18%)
Mar 24, 2016 91.76 91.84 91.76 91.84 190 +0.13(+0.14%)
Mar 23, 2016 91.63 91.74 91.63 91.72 1,642 +0.10(+0.11%)
Mar 22, 2016 91.62 91.62 91.62 91.62 562 +0.17(+0.18%)
Mar 21, 2016 91.89 91.89 91.46 91.46 813 -0.19(-0.20%)
Mar 18, 2016 91.64 91.64 91.64 91.64 904 +0.66(+0.72%)
Mar 17, 2016 91.49 91.52 90.98 90.98 990 -0.38(-0.42%)
Mar 16, 2016 90.97 91.36 90.89 91.36 1,395 +0.33(+0.37%)
Mar 15, 2016 90.97 91.03 90.97 91.03 611 +0.18(+0.19%)
Mar 14, 2016 90.93 90.93 90.64 90.85 2,522 +0.46(+0.51%)
Mar 11, 2016 90.64 91.00 90.40 90.40 1,902 -0.60(-0.66%)
Mar 10, 2016 91.05 91.05 90.83 90.99 2,675 +0.00(+0.00%)
Mar 09, 2016 90.97 90.99 90.54 90.99 686 +0.02(+0.02%)
Mar 08, 2016 90.90 90.97 90.90 90.97 379 +0.66(+0.73%)
Mar 07, 2016 90.71 90.71 90.45 90.32 1,512 -0.44(-0.49%)
Mar 04, 2016 90.73 90.85 90.65 90.76 3,700 -0.03(-0.04%)
Mar 03, 2016 90.74 90.85 90.72 90.79 1,286 +0.07(+0.08%)
Mar 02, 2016 90.16 90.71 90.16 90.71 549 +0.21(+0.23%)
Feb 29, 2016 90.73 90.86 90.51 90.51 123 -0.12(-0.13%)
Feb 26, 2016 90.63 90.63 90.63 90.63 352 -0.24(-0.27%)
Feb 25, 2016 90.70 90.87 90.25 90.87 3,528 +0.76(+0.84%)
Feb 24, 2016 90.37 90.74 90.11 90.12 2,451 -0.36(-0.40%)
Feb 23, 2016 90.03 90.51 90.03 90.48 3,289 -0.12(-0.13%)
Feb 22, 2016 90.44 90.60 90.18 90.60 1,037 +0.21(+0.24%)
Feb 19, 2016 90.46 90.46 89.96 90.39 8,631 -0.06(-0.07%)
Feb 18, 2016 90.54 90.54 90.29 90.45 3,547 +0.25(+0.28%)
Feb 17, 2016 90.53 90.55 89.72 90.20 11,027 -0.01(-0.01%)
Feb 16, 2016 90.67 90.67 89.84 90.21 812 -0.18(-0.20%)
Feb 12, 2016 90.77 90.39 90.39 90.39 10,375 -0.46(-0.51%)
Feb 11, 2016 90.03 95.01 90.02 90.85 20,847 +0.73(+0.81%)
Feb 09, 2016 90.59 90.59 90.12 90.12 176 -0.27(-0.30%)
Feb 08, 2016 90.57 90.57 90.39 90.39 742 +0.14(+0.15%)
Feb 05, 2016 90.47 90.53 90.22 90.25 1,093 -0.31(-0.35%)
Feb 04, 2016 90.51 90.56 90.51 90.56 6,676 +0.15(+0.17%)
Feb 03, 2016 90.13 90.52 90.13 90.41 744 +0.06(+0.07%)
Feb 02, 2016 90.44 90.44 90.30 90.35 1,258 +0.32(+0.36%)
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.