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

Dec 2019 Term Corp Ishares Ibonds ETF (NY: IBDK )

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 (%)
Nov 30, 2018 24.24 24.24 24.22 24.24 181,089 -0.01(-0.04%)
Nov 29, 2018 24.23 24.25 24.23 24.25 295,859 +0.01(+0.04%)
Nov 28, 2018 24.23 24.26 24.23 24.24 207,545 +0.00(+0.00%)
Nov 27, 2018 24.24 24.26 24.23 24.24 100,302 -0.01(-0.04%)
Nov 26, 2018 24.26 24.27 24.23 24.25 72,272 -0.01(-0.04%)
Nov 23, 2018 24.23 24.27 24.23 24.26 45,297 +0.03(+0.12%)
Nov 21, 2018 24.23 24.23 24.23 0 +0.00(+0.00%)
Nov 20, 2018 24.26 24.26 24.22 24.23 424,864 +0.00(+0.00%)
Nov 19, 2018 24.25 24.25 24.22 24.23 166,185 -0.01(-0.04%)
Nov 16, 2018 24.23 24.24 24.21 24.24 149,697 +0.02(+0.08%)
Nov 15, 2018 24.23 24.24 24.21 24.22 116,636 +0.00(+0.00%)
Nov 14, 2018 24.27 24.27 24.21 24.22 149,541 -0.01(-0.04%)
Nov 13, 2018 24.22 24.27 24.22 24.23 90,689 +0.01(+0.04%)
Nov 12, 2018 24.23 24.24 24.22 24.22 116,508 +0.00(+0.00%)
Nov 09, 2018 24.22 24.22 24.21 24.22 101,025 +0.01(+0.04%)
Nov 08, 2018 24.22 24.22 24.20 24.21 111,622 +0.00(+0.00%)
Nov 07, 2018 24.21 24.22 24.20 24.21 271,393 +0.00(+0.00%)
Nov 06, 2018 24.21 24.21 24.20 24.21 88,117 +0.01(+0.04%)
Nov 05, 2018 24.20 24.22 24.20 24.20 126,831 +0.00(+0.00%)
Nov 02, 2018 24.23 24.23 24.19 24.20 243,054 -0.02(-0.08%)
Nov 01, 2018 24.21 24.23 24.21 24.22 312,483 +0.02(+0.07%)
Oct 31, 2018 24.23 24.23 24.20 24.21 92,805 -0.01(-0.04%)
Oct 30, 2018 24.20 24.23 24.20 24.22 166,137 +0.03(+0.12%)
Oct 29, 2018 24.19 24.20 24.19 24.19 117,959 +0.00(+0.00%)
Oct 26, 2018 24.23 24.23 24.19 24.19 121,499 -0.01(-0.04%)
Oct 25, 2018 24.22 24.22 24.19 24.20 108,695 +0.00(+0.00%)
Oct 24, 2018 24.22 24.22 24.18 24.20 107,305 +0.02(+0.08%)
Oct 23, 2018 24.19 24.22 24.18 24.18 155,519 +0.00(+0.00%)
Oct 22, 2018 24.19 24.20 24.17 24.18 199,289 -0.01(-0.04%)
Oct 19, 2018 24.19 24.19 24.17 24.19 121,806 +0.00(+0.00%)
Oct 18, 2018 24.18 24.19 24.17 24.19 70,794 +0.01(+0.04%)
Oct 17, 2018 24.18 24.19 24.16 24.18 103,554 +0.00(+0.00%)
Oct 16, 2018 24.19 24.19 24.17 24.18 102,241 +0.00(+0.00%)
Oct 15, 2018 24.19 24.19 24.17 24.18 233,559 +0.00(+0.00%)
Oct 12, 2018 24.19 24.20 24.17 24.18 142,090 -0.01(-0.04%)
Oct 11, 2018 24.17 24.19 24.17 24.19 85,043 +0.01(+0.04%)
Oct 10, 2018 24.18 24.23 24.17 24.18 135,663 +0.00(+0.00%)
Oct 09, 2018 24.18 24.20 24.17 24.18 110,341 +0.00(+0.00%)
Oct 08, 2018 24.16 24.18 24.16 24.18 127,814 +0.01(+0.04%)
Oct 05, 2018 24.17 24.17 24.16 24.17 62,388 +0.00(+0.00%)
Oct 04, 2018 24.17 24.19 24.15 24.17 70,103 +0.00(+0.00%)
Oct 03, 2018 24.18 24.19 24.15 24.17 107,354 +0.00(+0.00%)
Oct 02, 2018 24.18 24.21 24.16 24.17 308,830 -0.01(-0.04%)
Oct 01, 2018 24.17 24.19 24.16 24.18 139,892 +0.01(+0.06%)
Sep 28, 2018 24.17 24.19 24.16 24.17 228,957 +0.00(+0.00%)
Sep 27, 2018 24.18 24.18 24.15 24.17 154,372 +0.00(+0.00%)
Sep 26, 2018 24.16 24.18 24.16 24.17 221,706 +0.02(+0.08%)
Sep 25, 2018 24.15 24.18 24.15 24.15 116,398 +0.00(+0.00%)
Sep 24, 2018 24.18 24.18 24.14 24.15 728,482 -0.03(-0.12%)
Sep 21, 2018 24.18 24.19 24.17 24.18 104,883 +0.01(+0.04%)
Sep 20, 2018 24.18 24.18 24.16 24.17 68,690 -0.00(-0.02%)
Sep 19, 2018 24.16 24.18 24.15 24.17 126,351 +0.02(+0.10%)
Sep 18, 2018 24.16 24.17 24.14 24.15 69,309 -0.00(-0.02%)
Sep 17, 2018 24.14 24.16 24.14 24.15 86,255 +0.01(+0.06%)
Sep 14, 2018 24.16 24.17 24.14 24.14 141,623 +0.00(+0.00%)
Sep 13, 2018 24.17 24.18 24.14 24.14 93,584 -0.01(-0.04%)
Sep 12, 2018 24.16 24.16 24.14 24.15 84,118 +0.01(+0.04%)
Sep 11, 2018 24.17 24.17 24.13 24.14 95,495 -0.02(-0.08%)
Sep 10, 2018 24.14 24.16 24.14 24.16 113,956 +0.02(+0.08%)
Sep 07, 2018 24.16 24.17 24.13 24.14 94,928 -0.02(-0.08%)
Sep 06, 2018 24.16 24.17 24.14 24.16 149,924 +0.01(+0.04%)
Sep 05, 2018 24.17 24.18 24.13 24.15 146,668 +0.00(+0.00%)
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.