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 28, 2017 23.69 23.70 23.65 23.69 26,478 +0.00(+0.00%)
Apr 27, 2017 23.69 23.70 23.66 23.69 169,813 +0.02(+0.08%)
Apr 26, 2017 23.69 23.70 23.65 23.67 51,589 -0.01(-0.04%)
Apr 25, 2017 23.66 23.69 23.64 23.68 135,068 +0.01(+0.04%)
Apr 24, 2017 23.69 23.70 23.64 23.67 88,680 +0.00(+0.00%)
Apr 21, 2017 23.69 23.70 23.67 23.67 70,504 +0.00(+0.00%)
Apr 20, 2017 23.67 23.69 23.66 23.67 154,997 -0.02(-0.08%)
Apr 19, 2017 23.70 23.70 23.67 23.69 42,761 +0.01(+0.04%)
Apr 18, 2017 23.66 23.70 23.66 23.68 29,054 +0.01(+0.04%)
Apr 17, 2017 23.65 23.70 23.65 23.67 93,960 +0.01(+0.04%)
Apr 13, 2017 23.65 23.66 23.63 23.66 90,835 +0.01(+0.04%)
Apr 12, 2017 23.64 23.67 23.63 23.65 64,464 +0.01(+0.04%)
Apr 11, 2017 23.65 23.65 23.58 23.64 145,581 +0.00(+0.00%)
Apr 10, 2017 23.63 23.66 23.63 23.64 112,328 +0.02(+0.08%)
Apr 07, 2017 23.63 23.66 23.62 23.62 46,193 -0.02(-0.08%)
Apr 06, 2017 23.65 23.65 23.62 23.64 67,645 -0.01(-0.04%)
Apr 05, 2017 23.65 23.65 23.63 23.65 35,918 +0.01(+0.04%)
Apr 04, 2017 23.65 23.67 23.62 23.64 65,330 -0.01(-0.04%)
Apr 03, 2017 23.65 23.66 23.63 23.65 69,522 +0.01(+0.04%)
Mar 31, 2017 23.63 23.64 23.61 23.64 144,783 +0.01(+0.04%)
Mar 30, 2017 23.64 23.66 23.60 23.63 91,255 -0.01(-0.04%)
Mar 29, 2017 23.61 23.64 23.61 23.64 41,337 +0.03(+0.12%)
Mar 28, 2017 23.64 23.64 23.59 23.61 57,719 -0.03(-0.12%)
Mar 27, 2017 23.67 23.68 23.62 23.64 98,740 +0.01(+0.04%)
Mar 24, 2017 23.64 23.64 23.61 23.63 23,966 -0.01(-0.04%)
Mar 23, 2017 23.64 23.66 23.60 23.64 67,724 +0.03(+0.12%)
Mar 22, 2017 23.62 23.64 23.61 23.61 118,448 -0.01(-0.04%)
Mar 21, 2017 23.61 23.62 23.59 23.62 59,054 +0.02(+0.08%)
Mar 20, 2017 23.60 23.62 23.58 23.60 69,086 -0.01(-0.04%)
Mar 17, 2017 23.60 23.61 23.58 23.61 48,084 +0.03(+0.12%)
Mar 16, 2017 23.59 23.63 23.57 23.58 57,134 -0.01(-0.04%)
Mar 15, 2017 23.58 23.63 23.52 23.59 71,021 +0.05(+0.20%)
Mar 14, 2017 23.53 23.58 23.53 23.55 77,738 -0.01(-0.04%)
Mar 13, 2017 23.56 23.57 23.53 23.55 59,353 -0.01(-0.04%)
Mar 10, 2017 23.60 23.60 23.55 23.56 51,043 +0.00(+0.00%)
Mar 09, 2017 23.56 23.58 23.54 23.56 47,148 +0.01(+0.04%)
Mar 08, 2017 23.59 23.59 23.54 23.55 493,034 -0.04(-0.16%)
Mar 07, 2017 23.60 23.66 23.59 23.59 469,945 -0.01(-0.04%)
Mar 06, 2017 23.64 23.64 23.58 23.60 189,126 +0.01(+0.06%)
Mar 03, 2017 23.62 23.62 23.57 23.59 59,356 -0.00(-0.02%)
Mar 02, 2017 23.61 23.64 23.57 23.59 61,520 -0.03(-0.12%)
Mar 01, 2017 23.62 23.65 23.59 23.62 85,114 -0.01(-0.03%)
Feb 28, 2017 23.64 23.65 23.62 23.63 80,727 +0.00(+0.00%)
Feb 27, 2017 23.65 23.66 23.61 23.63 94,575 -0.02(-0.08%)
Feb 24, 2017 23.67 23.69 23.55 23.65 391,700 +0.01(+0.04%)
Feb 23, 2017 23.63 23.67 23.61 23.64 50,045 +0.03(+0.12%)
Feb 22, 2017 23.62 23.65 23.58 23.61 72,836 +0.00(+0.00%)
Feb 21, 2017 23.65 23.65 23.58 23.61 63,949 +0.02(+0.08%)
Feb 17, 2017 23.59 23.59 23.59 0 +0.00(+0.02%)
Feb 16, 2017 23.55 23.60 23.55 23.59 80,423 +0.00(+0.02%)
Feb 15, 2017 23.54 23.61 23.54 23.58 49,825 +0.01(+0.04%)
Feb 14, 2017 23.61 23.61 23.55 23.57 77,444 -0.02(-0.08%)
Feb 13, 2017 23.55 23.61 23.55 23.59 70,669 +0.00(+0.00%)
Feb 10, 2017 23.57 23.63 23.57 23.59 49,412 -0.00(-0.00%)
Feb 09, 2017 23.60 23.65 23.57 23.59 89,000 -0.01(-0.04%)
Feb 08, 2017 23.63 23.63 23.55 23.60 40,905 +0.00(+0.00%)
Feb 07, 2017 23.54 23.63 23.53 23.60 207,168 +0.04(+0.16%)
Feb 06, 2017 23.56 23.59 23.55 23.56 45,964 +0.01(+0.04%)
Feb 03, 2017 23.64 23.64 23.51 23.55 86,686 -0.03(-0.12%)
Feb 02, 2017 23.59 23.61 23.53 23.58 54,018 +0.06(+0.24%)
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.