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 (%)
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%)
Jan 03, 2017 24.39 24.41 24.38 24.40 161,793 +0.02(+0.08%)
Dec 30, 2016 24.38 24.38 24.38 0 +0.00(+0.00%)
Dec 29, 2016 24.36 24.38 24.35 24.38 56,965 +0.02(+0.08%)
Dec 28, 2016 24.35 24.36 24.35 24.36 77,017 +0.00(+0.00%)
Dec 27, 2016 24.37 24.37 24.33 24.36 99,957 +0.00(+0.00%)
Dec 23, 2016 24.36 24.36 24.36 0 +0.00(+0.00%)
Dec 22, 2016 24.36 24.38 24.33 24.36 89,277 +0.00(+0.01%)
Dec 21, 2016 24.35 24.36 24.32 24.36 64,676 +0.01(+0.04%)
Dec 20, 2016 24.36 24.36 24.32 24.35 78,163 +0.03(+0.12%)
Dec 19, 2016 24.35 24.37 24.32 24.32 70,781 -0.01(-0.04%)
Dec 16, 2016 24.36 24.36 24.28 24.33 76,423 +0.00(+0.00%)
Dec 15, 2016 24.36 24.36 24.28 24.33 240,321 -0.01(-0.03%)
Dec 14, 2016 24.37 24.37 24.33 24.34 55,450 -0.01(-0.06%)
Dec 13, 2016 24.37 24.38 24.34 24.35 73,238 -0.01(-0.04%)
Dec 12, 2016 24.38 24.38 24.35 24.36 36,302 +0.00(+0.01%)
Dec 09, 2016 24.39 24.39 24.33 24.36 95,262 +0.00(+0.00%)
Dec 08, 2016 24.38 24.38 24.33 24.36 64,958 +0.01(+0.04%)
Dec 07, 2016 24.37 24.38 24.33 24.35 55,115 -0.01(-0.04%)
Dec 06, 2016 24.33 24.38 24.33 24.36 51,241 +0.01(+0.04%)
Dec 05, 2016 24.35 24.35 24.28 24.35 150,861 +0.04(+0.16%)
Dec 02, 2016 24.37 24.38 24.27 24.31 118,246 -0.03(-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.