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 (%)
Aug 31, 2017 24.68 24.68 24.64 24.67 75,672 -0.01(-0.04%)
Aug 30, 2017 24.66 24.68 24.65 24.68 37,728 +0.02(+0.08%)
Aug 29, 2017 24.65 24.67 24.63 24.66 57,656 +0.01(+0.04%)
Aug 28, 2017 24.64 24.67 24.62 24.65 84,156 +0.00(+0.00%)
Aug 25, 2017 24.65 24.65 24.63 24.65 49,885 +0.00(+0.00%)
Aug 24, 2017 24.67 24.67 24.63 24.65 64,178 +0.00(+0.00%)
Aug 23, 2017 24.65 24.68 24.64 24.65 59,927 +0.00(+0.00%)
Aug 22, 2017 24.68 24.68 24.63 24.65 77,286 +0.01(+0.04%)
Aug 21, 2017 24.65 24.68 24.64 24.64 47,158 -0.04(-0.16%)
Aug 18, 2017 24.67 24.69 24.63 24.68 40,562 +0.03(+0.12%)
Aug 17, 2017 24.65 24.66 24.63 24.65 90,333 +0.01(+0.04%)
Aug 16, 2017 24.65 24.66 24.63 24.64 41,330 -0.01(-0.04%)
Aug 15, 2017 24.64 24.65 24.63 24.65 57,205 +0.00(+0.00%)
Aug 14, 2017 24.64 24.65 24.62 24.65 100,065 +0.01(+0.04%)
Aug 11, 2017 24.64 24.66 24.64 24.64 39,729 +0.00(+0.00%)
Aug 10, 2017 24.65 24.66 24.61 24.64 93,901 +0.00(+0.00%)
Aug 09, 2017 24.65 24.66 24.63 24.64 25,420 -0.01(-0.04%)
Aug 08, 2017 24.63 24.65 24.62 24.65 25,031 +0.01(+0.04%)
Aug 07, 2017 24.66 24.66 24.62 24.64 65,664 +0.00(+0.00%)
Aug 04, 2017 24.65 24.68 24.62 24.64 55,463 -0.01(-0.04%)
Aug 03, 2017 24.65 24.68 24.63 24.65 36,495 +0.00(+0.00%)
Aug 02, 2017 24.65 24.65 24.62 24.65 178,370 +0.00(+0.00%)
Aug 01, 2017 24.65 24.65 24.63 24.65 59,971 +0.00(+0.01%)
Jul 31, 2017 24.62 24.67 24.62 24.65 56,274 +0.02(+0.08%)
Jul 28, 2017 24.63 24.66 24.62 24.63 25,073 +0.01(+0.04%)
Jul 27, 2017 24.63 24.64 24.62 24.62 43,387 -0.02(-0.08%)
Jul 26, 2017 24.66 24.66 24.62 24.64 27,580 +0.01(+0.04%)
Jul 25, 2017 24.62 24.65 24.61 24.63 54,591 +0.02(+0.08%)
Jul 24, 2017 24.62 24.64 24.61 24.61 69,884 -0.02(-0.10%)
Jul 21, 2017 24.63 24.67 24.60 24.63 45,672 +0.01(+0.06%)
Jul 20, 2017 24.63 24.63 24.61 24.62 22,788 +0.01(+0.04%)
Jul 19, 2017 24.64 24.64 24.61 24.61 72,249 -0.01(-0.06%)
Jul 18, 2017 24.62 24.64 24.60 24.62 47,591 +0.01(+0.06%)
Jul 17, 2017 24.61 24.62 24.61 24.61 105,083 -0.01(-0.04%)
Jul 14, 2017 24.61 24.62 24.61 24.62 11,219 +0.01(+0.04%)
Jul 13, 2017 24.61 24.62 24.61 24.61 22,024 -0.01(-0.04%)
Jul 12, 2017 24.62 24.62 24.61 24.62 14,554 +0.01(+0.04%)
Jul 11, 2017 24.60 24.61 24.59 24.61 23,084 +0.00(+0.02%)
Jul 10, 2017 24.59 24.62 24.59 24.60 45,440 -0.00(-0.02%)
Jul 07, 2017 24.65 24.65 24.60 24.61 32,555 +0.02(+0.07%)
Jul 06, 2017 24.62 24.62 24.59 24.59 37,312 -0.02(-0.07%)
Jul 05, 2017 24.59 24.63 24.57 24.61 49,505 +0.02(+0.08%)
Jul 03, 2017 24.60 24.66 24.57 24.59 12,154 -0.02(-0.07%)
Jun 30, 2017 24.61 24.63 24.57 24.60 34,762 +0.00(+0.01%)
Jun 29, 2017 24.61 24.62 24.57 24.60 35,057 -0.00(-0.01%)
Jun 28, 2017 24.63 24.63 24.57 24.60 43,296 +0.02(+0.08%)
Jun 27, 2017 24.59 24.60 24.56 24.58 141,891 -0.02(-0.08%)
Jun 26, 2017 24.58 24.60 24.56 24.60 51,464 +0.02(+0.08%)
Jun 23, 2017 24.58 24.62 24.57 24.58 54,943 +0.01(+0.04%)
Jun 22, 2017 24.57 24.62 24.56 24.57 71,273 -0.01(-0.04%)
Jun 21, 2017 24.61 24.61 24.56 24.58 41,856 +0.00(+0.00%)
Jun 20, 2017 24.58 24.60 24.57 24.58 27,692 +0.01(+0.04%)
Jun 19, 2017 24.58 24.62 24.57 24.57 59,930 -0.01(-0.04%)
Jun 16, 2017 24.56 24.58 24.56 24.58 48,442 +0.01(+0.04%)
Jun 15, 2017 24.58 24.62 24.56 24.57 88,217 -0.01(-0.04%)
Jun 14, 2017 24.58 24.58 24.56 24.58 24,555 +0.01(+0.04%)
Jun 13, 2017 24.57 24.58 24.56 24.57 33,860 -0.01(-0.04%)
Jun 12, 2017 24.57 24.59 24.56 24.58 32,235 +0.01(+0.04%)
Jun 09, 2017 24.57 24.57 24.56 24.57 35,452 -0.01(-0.04%)
Jun 08, 2017 24.57 24.59 24.56 24.58 61,209 +0.00(+0.00%)
Jun 07, 2017 24.58 24.59 24.55 24.58 76,822 +0.01(+0.04%)
Jun 06, 2017 24.58 24.60 24.57 24.57 43,546 -0.01(-0.04%)
Jun 05, 2017 24.58 24.59 24.56 24.58 30,402 +0.01(+0.04%)
Jun 02, 2017 24.57 24.62 24.56 24.57 38,384 +0.01(+0.04%)
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.