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 (%)
Jan 31, 2014 90.09 90.09 89.99 89.99 796 +0.30(+0.33%)
Jan 30, 2014 89.69 89.69 89.69 89.69 607 -0.30(-0.33%)
Jan 29, 2014 89.99 89.99 89.68 89.99 792 +0.43(+0.48%)
Jan 28, 2014 89.97 89.97 89.56 89.56 2,315 -0.29(-0.32%)
Jan 24, 2014 89.89 89.85 89.85 89.85 18,828 +0.13(+0.15%)
Jan 23, 2014 89.85 89.85 89.72 89.72 2,102 +0.00(+0.00%)
Jan 22, 2014 89.75 89.80 89.62 89.72 4,568 +0.05(+0.06%)
Jan 21, 2014 89.80 89.85 89.61 89.66 3,356 -0.02(-0.02%)
Jan 17, 2014 89.72 89.68 89.68 89.68 27,094 +0.05(+0.06%)
Jan 16, 2014 89.73 89.73 89.63 89.63 1,751 +0.04(+0.04%)
Jan 15, 2014 89.32 89.63 89.32 89.59 2,873 -0.06(-0.07%)
Jan 14, 2014 89.70 89.77 89.65 89.65 1,729 +0.18(+0.20%)
Jan 13, 2014 89.88 89.88 89.12 89.47 4,150 +0.37(+0.42%)
Jan 10, 2014 88.93 89.10 88.93 89.10 1,485 -0.01(-0.01%)
Jan 09, 2014 89.19 89.20 89.11 89.11 4,247 -0.09(-0.10%)
Jan 08, 2014 89.07 89.31 88.96 89.20 4,009 +0.02(+0.03%)
Jan 07, 2014 88.91 89.17 88.91 89.17 3,036 +0.18(+0.20%)
Jan 06, 2014 88.87 89.11 88.87 88.99 2,592 +0.01(+0.01%)
Jan 03, 2014 89.11 89.11 88.65 88.98 5,304 +0.04(+0.04%)
Jan 02, 2014 88.97 88.97 88.83 88.95 2,905 +0.13(+0.14%)
Dec 31, 2013 88.82 88.82 88.82 88.82 2,296 -0.11(-0.12%)
Dec 27, 2013 88.91 88.93 88.93 88.93 6,888 -0.05(-0.05%)
Dec 26, 2013 88.97 88.97 88.86 88.97 1,429 -0.38(-0.43%)
Dec 23, 2013 88.98 89.36 89.36 89.36 8,280 +0.38(+0.43%)
Dec 19, 2013 88.98 88.98 88.98 88.98 0 -0.23(-0.26%)
Dec 18, 2013 89.21 89.21 89.21 89.21 477 +0.04(+0.05%)
Dec 17, 2013 89.12 89.33 88.89 89.17 1,035 +0.21(+0.23%)
Dec 16, 2013 88.92 88.96 88.92 88.96 1,291 +0.08(+0.09%)
Dec 13, 2013 88.88 88.88 88.84 88.88 570 +0.03(+0.04%)
Dec 12, 2013 89.03 89.03 88.85 88.85 1,397 -0.11(-0.13%)
Dec 11, 2013 88.72 88.96 88.72 88.96 448 +0.30(+0.33%)
Dec 10, 2013 88.66 88.66 88.66 88.66 1 +0.00(+0.00%)
Dec 09, 2013 88.90 88.92 88.66 88.66 1,560 -0.10(-0.11%)
Dec 06, 2013 88.79 88.79 88.73 88.76 995 +0.14(+0.16%)
Dec 05, 2013 88.68 88.78 88.62 88.62 862 -0.12(-0.14%)
Dec 04, 2013 88.74 88.74 88.74 88.74 385 -0.15(-0.17%)
Dec 03, 2013 88.92 88.92 88.89 88.89 2,070 +0.02(+0.02%)
Dec 02, 2013 89.10 89.10 88.80 88.87 1,782 -0.10(-0.11%)
Nov 27, 2013 89.33 88.97 88.97 88.97 12,450 -0.03(-0.03%)
Nov 26, 2013 88.97 89.08 88.97 89.00 1,383 +0.18(+0.21%)
Nov 25, 2013 89.22 89.22 88.81 88.81 962 +0.25(+0.28%)
Nov 22, 2013 88.56 88.56 88.56 88.56 871 +0.03(+0.04%)
Nov 21, 2013 88.96 88.96 88.29 88.53 6,375 -0.03(-0.03%)
Nov 20, 2013 88.66 88.74 88.55 88.55 922 -0.05(-0.06%)
Nov 19, 2013 88.61 88.61 88.61 88.61 230 +0.10(+0.12%)
Nov 18, 2013 88.51 88.52 88.44 88.50 579 +0.07(+0.08%)
Nov 15, 2013 88.39 88.43 88.39 88.43 1,201 +0.00(+0.00%)
Nov 14, 2013 88.26 88.43 88.26 88.43 5,994 +0.41(+0.46%)
Nov 12, 2013 88.02 88.02 88.02 88.02 922 -0.22(-0.24%)
Nov 11, 2013 88.24 88.24 88.24 88.24 230 +0.10(+0.12%)
Nov 08, 2013 88.14 88.14 88.14 88.14 3,343 -0.49(-0.56%)
Nov 07, 2013 88.61 88.63 88.57 88.63 2,427 +0.03(+0.03%)
Nov 06, 2013 88.52 88.61 88.44 88.61 455 +0.15(+0.17%)
Nov 05, 2013 88.18 88.48 88.17 88.46 12,274 -0.15(-0.17%)
Nov 04, 2013 88.81 88.81 88.61 88.61 461 +0.10(+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.