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

Dec 2020 Term Corp Ishares Ibonds ETF (NY: IBDL )

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 (%)
May 31, 2019 24.51 24.51 24.49 24.51 134,253 +0.03(+0.12%)
May 30, 2019 24.48 24.49 24.46 24.48 119,410 +0.01(+0.04%)
May 29, 2019 24.47 24.48 24.44 24.47 218,198 +0.01(+0.04%)
May 28, 2019 24.48 24.48 24.44 24.46 99,924 -0.01(-0.04%)
May 24, 2019 24.46 24.47 24.44 24.47 69,861 +0.01(+0.04%)
May 23, 2019 24.43 24.46 24.43 24.46 93,382 +0.04(+0.16%)
May 22, 2019 24.43 24.44 24.42 24.42 155,294 -0.02(-0.08%)
May 21, 2019 24.44 24.48 24.40 24.44 326,284 +0.00(+0.00%)
May 20, 2019 24.44 24.44 24.42 24.44 123,791 +0.00(+0.00%)
May 17, 2019 24.44 24.45 24.42 24.44 117,329 +0.01(+0.04%)
May 16, 2019 24.43 24.45 24.43 24.43 119,900 -0.02(-0.10%)
May 15, 2019 24.46 24.46 24.43 24.45 105,688 +0.01(+0.06%)
May 14, 2019 24.43 24.44 24.41 24.44 89,249 +0.01(+0.04%)
May 13, 2019 24.42 24.43 24.39 24.43 162,961 +0.01(+0.04%)
May 10, 2019 24.45 24.45 24.41 24.42 129,919 -0.01(-0.04%)
May 09, 2019 24.43 24.43 24.40 24.43 119,609 +0.01(+0.04%)
May 08, 2019 24.43 24.46 24.40 24.42 107,584 +0.00(+0.02%)
May 07, 2019 24.42 24.43 24.41 24.42 127,633 +0.00(+0.02%)
May 06, 2019 24.42 24.43 24.40 24.41 292,861 +0.00(+0.00%)
May 03, 2019 24.41 24.41 24.37 24.41 141,063 +0.01(+0.04%)
May 02, 2019 24.42 24.42 24.39 24.40 224,424 -0.01(-0.04%)
May 01, 2019 24.44 24.44 24.40 24.41 134,126 -0.00(-0.02%)
Apr 30, 2019 24.41 24.42 24.38 24.42 134,127 +0.03(+0.12%)
Apr 29, 2019 24.41 24.41 24.39 24.39 111,722 -0.02(-0.08%)
Apr 26, 2019 24.41 24.42 24.38 24.41 126,066 +0.02(+0.08%)
Apr 25, 2019 24.41 24.41 24.37 24.39 96,603 -0.01(-0.04%)
Apr 24, 2019 24.40 24.40 24.38 24.40 201,598 +0.01(+0.04%)
Apr 23, 2019 24.38 24.41 24.34 24.39 217,687 +0.02(+0.08%)
Apr 22, 2019 24.37 24.38 24.36 24.37 247,723 -0.01(-0.04%)
Apr 18, 2019 24.36 24.39 24.36 24.38 130,099 +0.01(+0.04%)
Apr 17, 2019 24.37 24.37 24.35 24.37 162,230 +0.00(+0.00%)
Apr 16, 2019 24.35 24.37 24.34 24.37 148,211 +0.01(+0.04%)
Apr 15, 2019 24.35 24.36 24.35 24.36 127,789 +0.00(+0.00%)
Apr 12, 2019 24.35 24.37 24.35 24.36 151,196 +0.00(+0.00%)
Apr 11, 2019 24.43 24.43 24.35 24.36 148,042 -0.01(-0.04%)
Apr 10, 2019 24.35 24.38 24.35 24.37 153,571 +0.00(+0.02%)
Apr 09, 2019 24.35 24.37 24.34 24.36 119,791 +0.01(+0.06%)
Apr 08, 2019 24.37 24.37 24.34 24.35 126,625 -0.01(-0.04%)
Apr 05, 2019 24.38 24.38 24.34 24.36 188,220 -0.01(-0.04%)
Apr 04, 2019 24.35 24.37 24.34 24.37 431,605 +0.02(+0.08%)
Apr 03, 2019 24.38 24.38 24.33 24.35 240,222 +0.00(+0.00%)
Apr 02, 2019 24.36 24.39 24.34 24.35 182,162 +0.00(+0.00%)
Apr 01, 2019 24.33 24.35 24.33 24.35 178,235 +0.00(+0.00%)
Mar 29, 2019 24.36 24.36 24.34 24.35 136,812 -0.02(-0.10%)
Mar 28, 2019 24.34 24.37 24.34 24.37 632,410 +0.01(+0.04%)
Mar 27, 2019 24.38 24.39 24.35 24.36 205,998 -0.01(-0.04%)
Mar 26, 2019 24.36 24.40 24.32 24.37 248,388 +0.04(+0.16%)
Mar 25, 2019 24.37 24.37 24.33 24.33 199,111 -0.01(-0.04%)
Mar 22, 2019 24.35 24.35 24.31 24.34 211,230 +0.01(+0.06%)
Mar 21, 2019 24.32 24.33 24.30 24.33 118,010 +0.00(+0.02%)
Mar 20, 2019 24.29 24.33 24.28 24.32 278,193 +0.02(+0.08%)
Mar 19, 2019 24.28 24.30 24.28 24.30 134,041 +0.01(+0.04%)
Mar 18, 2019 24.28 24.29 24.28 24.29 195,140 -0.01(-0.04%)
Mar 15, 2019 24.28 24.31 24.27 24.30 300,054 +0.01(+0.04%)
Mar 14, 2019 24.28 24.29 24.27 24.29 354,675 +0.01(+0.06%)
Mar 13, 2019 24.27 24.28 24.27 24.28 216,324 +0.01(+0.04%)
Mar 12, 2019 24.27 24.28 24.26 24.27 258,852 -0.01(-0.06%)
Mar 11, 2019 24.28 24.28 24.26 24.28 139,651 +0.01(+0.06%)
Mar 08, 2019 24.27 24.28 24.26 24.27 140,854 -0.00(-0.02%)
Mar 07, 2019 24.27 24.28 24.24 24.27 256,040 +0.03(+0.12%)
Mar 06, 2019 24.26 24.26 24.23 24.25 179,879 +0.02(+0.08%)
Mar 05, 2019 24.25 24.26 24.23 24.23 165,214 -0.01(-0.04%)
Mar 04, 2019 24.26 24.26 24.22 24.24 197,709 -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.