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 (%)
Apr 29, 2016 23.34 23.39 23.33 23.37 230,953 +0.02(+0.08%)
Apr 28, 2016 23.36 23.37 23.31 23.35 35,792 +0.02(+0.08%)
Apr 27, 2016 23.36 23.36 23.30 23.33 78,412 +0.01(+0.04%)
Apr 26, 2016 23.30 23.32 23.30 23.32 35,850 +0.01(+0.06%)
Apr 25, 2016 23.32 23.32 23.30 23.31 36,819 -0.01(-0.06%)
Apr 22, 2016 23.35 23.37 23.29 23.32 248,835 -0.03(-0.12%)
Apr 21, 2016 23.33 23.36 23.26 23.35 34,550 +0.00(+0.00%)
Apr 20, 2016 23.33 23.38 23.28 23.35 88,050 +0.00(+0.00%)
Apr 19, 2016 23.38 23.41 23.31 23.35 50,563 -0.02(-0.08%)
Apr 18, 2016 23.36 23.42 23.31 23.37 47,935 +0.02(+0.08%)
Apr 15, 2016 23.31 23.36 23.24 23.35 32,337 +0.04(+0.16%)
Apr 14, 2016 23.28 23.32 23.27 23.31 22,295 +0.02(+0.08%)
Apr 13, 2016 23.30 23.30 23.21 23.29 38,842 -0.05(-0.20%)
Apr 12, 2016 23.32 23.46 23.30 23.34 311,986 +0.00(+0.00%)
Apr 11, 2016 23.37 23.45 23.30 23.34 57,998 +0.02(+0.08%)
Apr 08, 2016 23.39 23.41 23.31 23.32 35,330 -0.01(-0.04%)
Apr 07, 2016 23.33 23.36 23.29 23.33 77,168 -0.01(-0.04%)
Apr 06, 2016 23.32 23.37 23.27 23.34 93,781 +0.00(+0.02%)
Apr 05, 2016 23.45 23.45 23.28 23.34 119,466 +0.07(+0.30%)
Apr 04, 2016 23.31 23.35 23.26 23.27 73,702 -0.02(-0.08%)
Apr 01, 2016 23.27 23.31 23.22 23.29 40,194 +0.02(+0.08%)
Mar 31, 2016 23.30 23.30 23.23 23.27 49,182 +0.02(+0.10%)
Mar 30, 2016 23.28 23.29 23.19 23.24 44,214 +0.13(+0.56%)
Mar 29, 2016 23.16 23.23 23.11 23.11 293,760 -0.07(-0.32%)
Mar 28, 2016 23.17 23.21 23.14 23.19 38,056 -0.01(-0.04%)
Mar 24, 2016 23.16 23.20 23.20 23.20 44,580 +0.06(+0.24%)
Mar 23, 2016 23.16 23.20 23.11 23.14 75,691 +0.02(+0.08%)
Mar 22, 2016 23.17 23.17 23.11 23.12 29,271 -0.03(-0.12%)
Mar 21, 2016 23.14 23.15 23.11 23.15 40,396 +0.00(+0.02%)
Mar 18, 2016 23.08 23.16 23.08 23.15 25,780 +0.02(+0.10%)
Mar 17, 2016 23.11 23.13 23.10 23.12 37,883 +0.07(+0.28%)
Mar 16, 2016 22.97 23.11 22.96 23.06 45,116 +0.06(+0.28%)
Mar 15, 2016 22.99 22.99 22.96 22.99 8,587 +0.04(+0.16%)
Mar 14, 2016 22.94 22.99 22.94 22.96 25,373 +0.06(+0.24%)
Mar 11, 2016 22.98 23.00 22.90 22.90 40,283 -0.08(-0.36%)
Mar 10, 2016 22.94 23.00 22.91 22.98 27,330 +0.04(+0.16%)
Mar 09, 2016 22.93 22.98 22.92 22.95 86,409 +0.01(+0.04%)
Mar 08, 2016 22.95 22.97 22.89 22.94 21,201 +0.01(+0.04%)
Mar 07, 2016 22.92 22.94 22.87 22.93 23,974 -0.02(-0.08%)
Mar 04, 2016 22.93 22.96 22.91 22.95 26,710 -0.02(-0.10%)
Mar 03, 2016 22.93 22.98 22.90 22.97 37,252 +0.03(+0.15%)
Mar 02, 2016 22.92 22.96 22.89 22.94 65,874 -0.06(-0.25%)
Mar 01, 2016 23.02 23.02 22.94 22.99 20,317 +0.05(+0.23%)
Feb 29, 2016 22.90 23.04 22.89 22.94 57,015 +0.02(+0.07%)
Feb 26, 2016 22.87 22.94 22.87 22.93 41,443 -0.02(-0.07%)
Feb 25, 2016 22.92 22.94 22.90 22.94 14,982 +0.05(+0.24%)
Feb 24, 2016 22.83 22.92 22.83 22.89 34,988 +0.07(+0.29%)
Feb 23, 2016 22.83 22.92 22.81 22.82 31,247 -0.06(-0.24%)
Feb 22, 2016 22.88 22.93 22.80 22.88 31,679 +0.02(+0.08%)
Feb 19, 2016 22.83 22.87 22.81 22.86 50,522 +0.01(+0.04%)
Feb 18, 2016 22.82 22.94 22.80 22.85 34,182 -0.02(-0.08%)
Feb 17, 2016 22.86 22.87 22.73 22.87 23,304 -0.04(-0.16%)
Feb 16, 2016 22.78 23.03 22.77 22.90 65,588 -0.00(-0.02%)
Feb 12, 2016 22.85 22.91 22.91 22.91 24,489 -0.03(-0.14%)
Feb 11, 2016 22.92 22.96 22.86 22.94 32,995 +0.01(+0.03%)
Feb 10, 2016 22.95 23.08 22.87 22.93 25,786 -0.03(-0.12%)
Feb 09, 2016 23.06 23.06 22.92 22.96 30,987 +0.02(+0.08%)
Feb 08, 2016 22.92 22.94 22.85 22.94 14,889 +0.03(+0.12%)
Feb 05, 2016 22.99 22.99 22.85 22.91 39,724 +0.06(+0.28%)
Feb 04, 2016 22.95 23.00 22.84 22.85 45,298 -0.10(-0.44%)
Feb 03, 2016 22.94 22.98 22.93 22.95 32,121 +0.01(+0.02%)
Feb 02, 2016 22.86 23.01 22.81 22.95 28,753 +0.03(+0.14%)
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.