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 (%)
May 31, 2018 24.01 24.04 23.99 24.00 50,080 +0.00(+0.00%)
May 30, 2018 24.06 24.06 23.99 24.00 118,335 -0.02(-0.08%)
May 29, 2018 24.02 24.03 24.00 24.02 170,172 +0.03(+0.12%)
May 25, 2018 23.99 23.99 23.99 0 +0.00(+0.00%)
May 24, 2018 23.98 24.03 23.98 23.99 116,802 +0.02(+0.08%)
May 23, 2018 24.00 24.00 23.96 23.97 145,909 +0.00(+0.00%)
May 22, 2018 23.98 24.00 23.96 23.97 138,037 +0.02(+0.08%)
May 21, 2018 23.98 23.98 23.94 23.95 131,427 -0.01(-0.04%)
May 18, 2018 24.00 24.00 23.95 23.96 98,638 -0.00(-0.02%)
May 17, 2018 23.98 23.98 23.94 23.97 157,416 +0.01(+0.06%)
May 16, 2018 23.96 23.96 23.94 23.95 83,216 +0.02(+0.08%)
May 15, 2018 23.96 23.96 23.94 23.94 127,624 -0.02(-0.08%)
May 14, 2018 23.98 23.98 23.94 23.95 217,984 -0.01(-0.04%)
May 11, 2018 23.96 23.96 23.94 23.96 180,550 +0.01(+0.06%)
May 10, 2018 23.96 23.96 23.94 23.95 145,105 +0.00(+0.02%)
May 09, 2018 23.96 23.96 23.93 23.94 189,549 +0.00(+0.00%)
May 08, 2018 23.95 23.95 23.92 23.94 106,166 +0.01(+0.05%)
May 07, 2018 23.96 23.96 23.92 23.93 106,586 +0.03(+0.11%)
May 04, 2018 23.92 23.94 23.91 23.91 95,662 -0.03(-0.12%)
May 03, 2018 23.95 23.95 23.91 23.94 98,310 +0.01(+0.04%)
May 02, 2018 23.92 23.94 23.91 23.93 86,174 +0.02(+0.08%)
May 01, 2018 23.96 23.96 23.90 23.91 162,345 -0.02(-0.08%)
Apr 30, 2018 23.93 23.93 23.90 23.92 94,076 +0.02(+0.08%)
Apr 27, 2018 23.89 23.91 23.89 23.90 99,110 -0.01(-0.04%)
Apr 26, 2018 23.96 23.96 23.89 23.91 92,442 +0.02(+0.08%)
Apr 25, 2018 23.93 23.93 23.89 23.90 320,226 -0.01(-0.04%)
Apr 24, 2018 23.90 23.90 23.87 23.90 70,060 +0.02(+0.08%)
Apr 23, 2018 23.91 23.91 23.86 23.89 112,399 -0.01(-0.04%)
Apr 20, 2018 23.90 23.90 23.89 23.90 53,661 -0.02(-0.08%)
Apr 19, 2018 23.90 23.91 23.89 23.91 238,144 +0.02(+0.08%)
Apr 18, 2018 23.91 23.91 23.88 23.90 81,329 +0.02(+0.08%)
Apr 17, 2018 23.92 23.95 23.88 23.88 155,426 -0.04(-0.16%)
Apr 16, 2018 23.94 23.94 23.89 23.91 117,483 +0.01(+0.04%)
Apr 13, 2018 23.91 23.93 23.89 23.90 48,910 -0.01(-0.04%)
Apr 12, 2018 23.92 23.95 23.89 23.91 188,617 +0.02(+0.08%)
Apr 11, 2018 23.92 23.92 23.89 23.90 104,100 +0.00(+0.00%)
Apr 10, 2018 23.92 23.92 23.89 23.90 160,911 +0.01(+0.03%)
Apr 09, 2018 23.92 23.92 23.89 23.89 145,375 -0.02(-0.07%)
Apr 06, 2018 23.90 23.90 23.88 23.90 121,099 +0.03(+0.12%)
Apr 05, 2018 23.88 23.90 23.87 23.88 90,185 +0.00(+0.00%)
Apr 04, 2018 23.90 23.90 23.86 23.88 112,475 +0.00(+0.00%)
Apr 03, 2018 23.90 23.90 23.86 23.88 189,316 +0.00(+0.00%)
Apr 02, 2018 23.93 23.93 23.86 23.88 165,764 -0.01(-0.04%)
Mar 29, 2018 23.88 23.88 23.88 0 +0.01(+0.04%)
Mar 28, 2018 23.93 23.93 23.85 23.88 179,539 +0.01(+0.04%)
Mar 27, 2018 23.88 23.88 23.85 23.87 121,852 +0.00(+0.02%)
Mar 26, 2018 23.88 23.88 23.85 23.86 91,049 +0.01(+0.03%)
Mar 23, 2018 23.86 23.87 23.85 23.86 88,011 +0.01(+0.04%)
Mar 22, 2018 23.87 23.87 23.84 23.85 84,689 -0.02(-0.08%)
Mar 21, 2018 23.86 23.87 23.84 23.87 61,914 +0.01(+0.04%)
Mar 20, 2018 23.87 23.87 23.84 23.86 118,424 +0.00(+0.00%)
Mar 19, 2018 23.87 23.87 23.84 23.86 130,661 +0.01(+0.04%)
Mar 16, 2018 23.86 23.86 23.84 23.85 149,681 -0.00(-0.02%)
Mar 15, 2018 23.86 23.86 23.84 23.85 352,782 -0.00(-0.02%)
Mar 14, 2018 23.86 23.86 23.84 23.86 77,186 +0.01(+0.04%)
Mar 13, 2018 23.87 23.87 23.84 23.85 100,625 -0.01(-0.04%)
Mar 12, 2018 23.87 23.87 23.84 23.86 542,469 -0.01(-0.04%)
Mar 09, 2018 23.87 23.88 23.85 23.87 185,061 +0.00(+0.00%)
Mar 08, 2018 23.87 23.87 23.85 23.87 122,699 +0.01(+0.04%)
Mar 07, 2018 23.84 23.86 95,319 +0.01(+0.04%)
Mar 06, 2018 23.87 23.87 23.84 23.85 248,766 -0.02(-0.08%)
Mar 05, 2018 23.85 23.87 23.83 23.87 140,390 +0.02(+0.08%)
Mar 02, 2018 23.86 23.86 23.83 23.85 153,201 +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.