Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Dec 2018 Term Corp Ishares Ibonds ETF (NY: IBDH )

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 (%)
Mar 31, 2017 24.49 24.49 24.43 24.49 85,616 +0.01(+0.04%)
Mar 30, 2017 24.48 24.50 24.47 24.48 36,401 -0.01(-0.04%)
Mar 29, 2017 24.50 24.50 24.47 24.49 38,603 +0.00(+0.00%)
Mar 28, 2017 24.51 24.52 24.47 24.49 56,306 -0.01(-0.04%)
Mar 27, 2017 24.50 24.52 24.48 24.50 70,155 +0.02(+0.08%)
Mar 24, 2017 24.49 24.51 24.48 24.48 34,329 -0.01(-0.04%)
Mar 23, 2017 24.48 24.51 24.47 24.49 28,793 +0.00(+0.00%)
Mar 22, 2017 24.48 24.50 24.47 24.49 44,361 +0.01(+0.04%)
Mar 21, 2017 24.48 24.49 24.46 24.48 54,766 +0.02(+0.08%)
Mar 20, 2017 24.46 24.49 24.46 24.46 70,554 -0.01(-0.04%)
Mar 17, 2017 24.47 24.49 24.45 24.47 54,607 +0.00(+0.00%)
Mar 16, 2017 24.47 24.47 24.45 24.47 89,211 -0.01(-0.04%)
Mar 15, 2017 24.45 24.49 24.44 24.48 77,948 +0.03(+0.12%)
Mar 14, 2017 24.46 24.46 24.43 24.45 71,140 -0.01(-0.04%)
Mar 13, 2017 24.46 24.46 24.45 24.46 71,920 +0.00(+0.00%)
Mar 10, 2017 24.47 24.47 24.45 24.46 80,375 -0.01(-0.04%)
Mar 09, 2017 24.47 24.49 24.45 24.47 46,208 +0.00(+0.00%)
Mar 08, 2017 24.48 24.48 24.45 24.47 116,147 -0.01(-0.04%)
Mar 07, 2017 24.48 24.50 24.46 24.48 29,953 +0.00(+0.00%)
Mar 06, 2017 24.48 24.48 24.46 24.48 152,856 +0.01(+0.04%)
Mar 03, 2017 24.48 24.52 24.44 24.47 114,262 -0.01(-0.04%)
Mar 02, 2017 24.49 24.49 24.46 24.48 37,921 -0.01(-0.04%)
Mar 01, 2017 24.53 24.53 24.47 24.49 86,575 +0.00(+0.02%)
Feb 28, 2017 24.50 24.51 24.46 24.48 92,559 +0.01(+0.04%)
Feb 27, 2017 24.50 24.54 24.47 24.47 101,624 -0.03(-0.12%)
Feb 24, 2017 24.52 24.54 24.47 24.50 292,426 +0.03(+0.12%)
Feb 23, 2017 24.48 24.52 24.44 24.47 50,875 +0.00(+0.02%)
Feb 22, 2017 24.46 24.49 24.45 24.47 57,907 +0.00(+0.02%)
Feb 21, 2017 24.46 24.48 24.45 24.46 48,789 +0.00(+0.01%)
Feb 17, 2017 24.46 24.46 24.46 0 +0.01(+0.03%)
Feb 16, 2017 24.43 24.47 24.43 24.45 81,174 +0.00(+0.00%)
Feb 15, 2017 24.46 24.46 24.42 24.45 46,923 +0.00(+0.00%)
Feb 14, 2017 24.46 24.48 24.43 24.45 59,564 -0.01(-0.04%)
Feb 13, 2017 24.47 24.47 24.44 24.46 53,428 +0.01(+0.04%)
Feb 10, 2017 24.48 24.52 24.44 24.45 60,188 -0.02(-0.08%)
Feb 09, 2017 24.46 24.50 24.45 24.47 81,729 +0.01(+0.04%)
Feb 08, 2017 24.46 24.46 24.46 24.46 44,471 +0.01(+0.04%)
Feb 07, 2017 24.46 24.47 24.44 24.45 439,272 -0.01(-0.04%)
Feb 06, 2017 24.45 24.46 24.45 24.46 53,265 +0.01(+0.04%)
Feb 03, 2017 24.44 24.45 24.43 24.45 28,381 +0.01(+0.04%)
Feb 02, 2017 24.43 24.44 24.43 24.44 49,250 +0.01(+0.04%)
Feb 01, 2017 24.44 24.44 24.41 24.43 58,990 -0.01(-0.03%)
Jan 31, 2017 24.42 24.48 24.42 24.44 110,600 +0.01(+0.04%)
Jan 30, 2017 24.41 24.43 24.41 24.43 56,037 +0.00(+0.00%)
Jan 27, 2017 24.42 24.44 24.41 24.43 106,800 +0.00(+0.00%)
Jan 26, 2017 24.43 24.43 24.42 24.43 21,075 +0.00(+0.00%)
Jan 25, 2017 24.41 24.44 24.40 24.43 110,256 -0.01(-0.04%)
Jan 24, 2017 24.43 24.48 24.41 24.44 280,054 +0.01(+0.04%)
Jan 23, 2017 24.44 24.44 24.41 24.43 135,704 +0.01(+0.04%)
Jan 20, 2017 24.42 24.43 24.40 24.42 68,228 +0.01(+0.04%)
Jan 19, 2017 24.42 24.42 24.40 24.41 37,032 +0.00(+0.00%)
Jan 18, 2017 24.42 24.43 24.40 24.41 85,735 -0.01(-0.04%)
Jan 17, 2017 24.42 24.45 24.40 24.42 71,962 +0.01(+0.04%)
Jan 13, 2017 24.41 24.41 24.41 0 +0.00(+0.00%)
Jan 12, 2017 24.40 24.42 24.40 24.41 225,514 +0.00(+0.00%)
Jan 11, 2017 24.41 24.42 24.39 24.41 59,606 +0.01(+0.04%)
Jan 10, 2017 24.39 24.41 24.37 24.40 82,077 +0.01(+0.04%)
Jan 09, 2017 24.39 24.39 24.38 24.39 55,806 +0.00(+0.00%)
Jan 06, 2017 24.39 24.39 24.37 24.39 46,347 +0.00(+0.00%)
Jan 05, 2017 24.38 24.41 24.36 24.39 65,539 +0.01(+0.04%)
Jan 04, 2017 24.39 24.39 24.35 24.38 112,944 -0.02(-0.08%)
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.