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

Mar 2020 Term Corp Ex-Financials Ishares Ibonds (NY: IBCD )

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 (%)
Apr 30, 2018 23.47 23.47 23.45 23.46 2,692 +0.02(+0.07%)
Apr 27, 2018 23.46 23.46 23.44 23.44 1,294 -0.05(-0.20%)
Apr 26, 2018 23.47 23.50 23.47 23.49 1,770 +0.02(+0.08%)
Apr 25, 2018 23.46 23.48 23.45 23.47 1,264 +0.04(+0.16%)
Apr 24, 2018 23.43 23.43 23.43 23.43 300 -0.04(-0.16%)
Apr 23, 2018 23.41 23.47 23.41 23.47 2,425 +0.04(+0.16%)
Apr 20, 2018 23.43 23.50 23.43 23.43 1,836 +0.00(+0.00%)
Apr 19, 2018 23.47 23.48 23.43 23.43 2,834 +0.01(+0.04%)
Apr 18, 2018 23.44 23.51 23.42 23.42 5,982 -0.05(-0.21%)
Apr 17, 2018 23.49 23.50 23.43 23.47 5,381 +0.05(+0.21%)
Apr 16, 2018 23.48 23.48 23.42 23.42 867 -0.02(-0.10%)
Apr 13, 2018 23.49 23.53 23.42 23.45 1,975 +0.02(+0.10%)
Apr 12, 2018 23.61 23.61 23.41 23.42 2,186 -0.04(-0.16%)
Apr 11, 2018 23.37 23.51 23.37 23.46 2,796 -0.04(-0.16%)
Apr 10, 2018 23.48 23.49 23.48 23.50 2,851 +0.02(+0.08%)
Apr 06, 2018 23.48 23.48 23.48 288 +0.00(+0.00%)
Apr 05, 2018 23.47 23.48 23.45 23.48 2,999 +0.05(+0.21%)
Apr 04, 2018 23.46 23.48 23.43 23.43 3,445 +0.02(+0.09%)
Apr 03, 2018 23.47 23.47 23.41 23.41 1,597 -0.02(-0.08%)
Apr 02, 2018 23.46 23.46 23.43 23.43 4,429 -0.04(-0.15%)
Mar 29, 2018 23.47 23.47 23.47 0 -0.00(-0.01%)
Mar 28, 2018 23.48 23.48 23.47 23.47 1,399 +0.02(+0.10%)
Mar 27, 2018 23.42 23.44 23.38 23.44 11,097 +0.05(+0.21%)
Mar 26, 2018 23.41 23.42 23.40 23.40 8,804 -0.06(-0.25%)
Mar 23, 2018 23.39 23.45 23.39 23.45 2,256 +0.03(+0.14%)
Mar 22, 2018 23.45 23.45 23.39 23.42 41,404 -0.01(-0.06%)
Mar 20, 2018 23.44 23.44 23.44 78 +0.07(+0.29%)
Mar 19, 2018 23.44 23.45 23.36 23.37 6,496 -0.04(-0.16%)
Mar 16, 2018 23.45 23.45 23.39 23.41 781 +0.02(+0.08%)
Mar 15, 2018 23.40 23.45 23.39 23.39 3,522 -0.01(-0.04%)
Mar 14, 2018 23.40 23.40 23.40 158 +0.00(+0.00%)
Mar 13, 2018 23.41 23.46 23.40 23.40 2,410 -0.04(-0.18%)
Mar 12, 2018 23.41 23.44 23.41 23.44 1,395 -0.02(-0.07%)
Mar 09, 2018 23.45 23.45 23.45 23.45 803 -0.00(-0.01%)
Mar 08, 2018 23.41 23.46 23.40 23.46 2,598 +0.06(+0.26%)
Mar 06, 2018 23.45 23.45 23.40 23.40 2,029 +0.00(+0.00%)
Mar 05, 2018 23.47 23.47 23.39 23.40 6,731 -0.02(-0.08%)
Mar 02, 2018 23.42 23.43 23.42 23.42 677 +0.01(+0.04%)
Mar 01, 2018 23.40 23.43 23.39 23.41 7,769 +0.00(+0.00%)
Feb 28, 2018 23.45 23.45 23.37 23.41 23,462 -0.02(-0.09%)
Feb 26, 2018 23.43 23.43 23.43 177 +0.02(+0.09%)
Feb 23, 2018 23.41 23.41 23.41 23.41 542 +0.02(+0.09%)
Feb 22, 2018 23.39 23.40 23.38 23.39 4,125 -0.05(-0.21%)
Feb 21, 2018 23.45 23.45 23.40 23.44 3,306 -0.01(-0.03%)
Feb 20, 2018 23.39 23.44 23.39 23.44 2,593 -0.01(-0.06%)
Feb 16, 2018 23.45 23.45 23.45 0 +0.04(+0.16%)
Feb 15, 2018 23.45 23.45 23.41 23.42 2,427 +0.01(+0.04%)
Feb 14, 2018 23.42 23.45 23.39 23.41 1,293 -0.05(-0.23%)
Feb 13, 2018 23.46 23.49 23.44 23.46 5,692 -0.03(-0.14%)
Feb 12, 2018 23.56 23.56 23.49 23.49 7,798 +0.04(+0.16%)
Feb 09, 2018 23.50 23.53 23.45 23.45 4,623 +0.03(+0.12%)
Feb 08, 2018 23.51 23.52 23.43 23.43 5,325 -0.08(-0.32%)
Feb 07, 2018 23.51 23.44 23.50 3,228 +0.04(+0.16%)
Feb 06, 2018 23.48 23.52 23.45 23.46 15,323 -0.00(-0.00%)
Feb 05, 2018 23.45 23.49 23.45 23.47 12,215 -0.02(-0.08%)
Feb 02, 2018 23.48 23.48 23.44 23.48 6,950 -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.