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 (%)
Jul 31, 2014 92.60 92.60 92.60 92.60 361 +0.42(+0.46%)
Jul 30, 2014 92.65 92.71 92.18 92.18 1,094 -0.75(-0.81%)
Jul 29, 2014 92.97 92.97 92.93 92.93 2,366 +0.17(+0.19%)
Jul 28, 2014 92.82 92.85 92.75 92.75 1,324 -0.14(-0.16%)
Jul 25, 2014 92.79 92.90 92.78 92.90 3,052 +0.31(+0.33%)
Jul 24, 2014 92.72 92.72 92.53 92.59 5,478 -0.43(-0.47%)
Jul 23, 2014 92.91 93.15 92.91 93.02 3,247 -0.01(-0.01%)
Jul 22, 2014 92.99 93.03 92.90 93.03 3,839 +0.13(+0.14%)
Jul 21, 2014 92.90 92.90 92.90 92.90 1,735 +0.05(+0.06%)
Jul 18, 2014 92.77 92.85 92.20 92.85 2,529 -0.14(-0.15%)
Jul 17, 2014 92.79 92.99 92.77 92.99 1,036 +0.17(+0.18%)
Jul 16, 2014 92.69 92.92 92.69 92.82 2,245 -0.06(-0.07%)
Jul 15, 2014 92.76 92.88 92.76 92.88 3,219 +0.05(+0.06%)
Jul 14, 2014 92.82 92.84 92.82 92.83 1,965 -0.08(-0.09%)
Jul 11, 2014 92.91 92.91 92.91 92.91 721 +0.11(+0.12%)
Jul 10, 2014 93.07 93.07 92.80 92.80 1,947 +0.16(+0.17%)
Jul 09, 2014 92.64 92.64 92.64 92.64 2,484 -0.21(-0.23%)
Jul 08, 2014 92.74 92.86 92.74 92.86 939 +0.41(+0.45%)
Jul 07, 2014 92.44 92.44 92.44 92.44 1,692 -0.11(-0.11%)
Jul 03, 2014 92.55 92.55 92.55 92.55 0 +0.00(+0.00%)
Jul 02, 2014 92.71 92.71 92.55 92.55 1,033 +0.39(+0.42%)
Jul 01, 2014 92.77 92.77 92.16 92.16 487 -0.80(-0.86%)
Jun 30, 2014 92.84 92.96 92.84 92.96 1,421 +0.05(+0.05%)
Jun 27, 2014 92.91 92.91 92.91 92.91 113 +0.00(+0.00%)
Jun 26, 2014 92.91 92.91 92.91 92.91 141 +0.19(+0.21%)
Jun 25, 2014 92.92 92.92 92.71 92.71 1,033 +0.04(+0.05%)
Jun 24, 2014 92.62 92.67 92.61 92.67 1,839 +0.26(+0.29%)
Jun 23, 2014 92.60 92.60 92.41 92.41 3,708 -0.12(-0.13%)
Jun 20, 2014 91.97 92.52 91.97 92.52 2,010 -0.05(-0.05%)
Jun 19, 2014 92.57 92.57 92.47 92.57 3,205 +0.28(+0.30%)
Jun 18, 2014 92.24 92.32 92.14 92.29 3,164 +0.33(+0.36%)
Jun 17, 2014 92.23 92.23 91.97 91.97 1,401 -0.44(-0.48%)
Jun 16, 2014 92.34 92.44 92.34 92.41 1,700 +0.18(+0.19%)
Jun 13, 2014 92.23 92.23 92.23 92.23 183 -0.15(-0.16%)
Jun 12, 2014 92.38 92.38 92.38 92.38 274 +0.03(+0.04%)
Jun 11, 2014 91.94 92.34 91.94 92.34 943 +0.07(+0.08%)
Jun 10, 2014 92.27 92.27 92.27 92.27 252 -0.09(-0.10%)
Jun 06, 2014 92.36 92.36 92.36 92.36 391 +0.00(+0.00%)
Jun 05, 2014 92.42 92.42 92.36 92.36 2,106 +0.34(+0.37%)
Jun 04, 2014 92.02 92.02 92.02 92.02 272 -0.01(-0.01%)
Jun 03, 2014 92.07 92.07 92.03 92.03 1,266 -0.57(-0.61%)
Jun 02, 2014 92.59 92.62 92.59 92.59 993 -0.12(-0.13%)
May 30, 2014 92.69 92.71 92.69 92.71 613 -0.13(-0.14%)
May 29, 2014 92.82 92.86 92.52 92.84 1,269 -0.03(-0.03%)
May 28, 2014 92.92 92.92 92.80 92.87 827 +0.21(+0.23%)
May 27, 2014 92.58 92.66 92.56 92.66 2,320 +0.10(+0.11%)
May 23, 2014 92.59 92.56 92.56 92.56 5,915 +0.06(+0.07%)
May 22, 2014 92.57 92.57 92.40 92.50 1,296 +0.02(+0.02%)
May 21, 2014 92.57 92.57 92.46 92.49 1,481 -0.14(-0.15%)
May 20, 2014 92.65 92.65 92.30 92.63 3,760 -0.06(-0.07%)
May 19, 2014 92.64 92.69 92.64 92.69 1,888 +0.04(+0.05%)
May 16, 2014 92.48 92.64 92.48 92.64 762 +0.33(+0.36%)
May 15, 2014 92.31 92.31 92.31 92.31 315 +0.00(+0.00%)
May 14, 2014 92.68 92.68 92.31 92.31 946 -0.11(-0.12%)
May 13, 2014 92.42 92.44 92.31 92.42 10,771 +0.00(+0.00%)
May 12, 2014 92.28 92.42 92.28 92.42 1,634 +0.19(+0.21%)
May 09, 2014 92.25 92.25 92.18 92.22 1,317 +0.07(+0.08%)
May 08, 2014 92.16 92.20 92.04 92.15 2,805 +0.28(+0.30%)
May 07, 2014 91.96 92.05 91.87 91.87 1,845 -0.11(-0.12%)
May 06, 2014 92.00 92.00 91.96 91.98 1,410 +0.01(+0.01%)
May 05, 2014 91.97 92.00 91.97 91.98 738 -0.02(-0.02%)
May 02, 2014 91.86 92.00 91.69 91.99 2,568 +0.01(+0.01%)
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.