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 (%)
Jul 31, 2018 24.07 24.08 24.06 24.08 106,537 +0.01(+0.04%)
Jul 30, 2018 24.09 24.09 24.05 24.07 141,367 +0.00(+0.00%)
Jul 27, 2018 24.07 24.07 24.05 24.07 66,120 +0.00(+0.00%)
Jul 26, 2018 24.07 24.07 24.02 24.07 568,040 +0.01(+0.04%)
Jul 25, 2018 24.08 24.08 24.05 24.06 94,349 +0.00(+0.02%)
Jul 24, 2018 24.05 24.09 24.04 24.06 77,741 -0.00(-0.02%)
Jul 23, 2018 24.08 24.08 24.04 24.06 46,592 +0.00(+0.00%)
Jul 20, 2018 24.04 24.06 24.04 24.06 66,801 +0.01(+0.04%)
Jul 19, 2018 24.05 24.05 24.03 24.05 110,050 +0.00(+0.00%)
Jul 18, 2018 24.07 24.07 24.03 24.05 93,822 -0.01(-0.04%)
Jul 17, 2018 24.05 24.06 24.03 24.06 155,196 +0.02(+0.08%)
Jul 16, 2018 24.04 24.04 24.03 24.04 72,274 +0.00(+0.00%)
Jul 13, 2018 24.04 24.05 24.03 24.04 64,481 +0.00(+0.00%)
Jul 12, 2018 24.04 24.05 24.02 24.04 76,469 +0.01(+0.04%)
Jul 11, 2018 24.04 24.05 24.01 24.03 74,239 -0.01(-0.04%)
Jul 10, 2018 24.04 24.04 24.01 24.04 181,320 +0.00(+0.00%)
Jul 09, 2018 24.05 24.05 24.02 24.04 255,543 +0.00(+0.00%)
Jul 06, 2018 24.05 24.05 24.03 24.04 55,755 +0.00(+0.00%)
Jul 05, 2018 24.05 24.05 24.03 24.04 54,036 +0.00(+0.02%)
Jul 03, 2018 24.04 24.04 24.04 0 +0.01(+0.06%)
Jul 02, 2018 24.05 24.05 24.01 24.02 92,874 +0.00(+0.02%)
Jun 29, 2018 24.00 24.04 24.00 24.02 76,600 +0.00(+0.00%)
Jun 28, 2018 24.08 24.08 24.00 24.02 86,558 -0.01(-0.04%)
Jun 27, 2018 24.04 24.05 24.00 24.03 83,556 +0.00(+0.00%)
Jun 26, 2018 24.01 24.04 23.99 24.03 103,737 +0.04(+0.16%)
Jun 25, 2018 24.02 24.05 23.98 23.99 84,692 -0.01(-0.04%)
Jun 22, 2018 23.99 24.00 23.98 24.00 74,562 -0.01(-0.04%)
Jun 21, 2018 24.03 24.03 24.00 24.01 396,548 +0.02(+0.08%)
Jun 20, 2018 24.00 24.02 23.98 23.99 174,739 +0.00(+0.00%)
Jun 19, 2018 24.01 24.01 23.98 23.99 93,990 +0.00(+0.00%)
Jun 18, 2018 24.01 24.01 23.97 23.99 133,409 -0.01(-0.04%)
Jun 15, 2018 23.99 23.99 24.00 52,834 +0.01(+0.04%)
Jun 14, 2018 24.01 24.01 23.98 23.99 84,821 +0.00(+0.00%)
Jun 13, 2018 24.00 24.00 23.98 23.99 75,234 +0.00(+0.00%)
Jun 12, 2018 24.00 24.00 23.98 23.99 53,589 +0.00(+0.00%)
Jun 11, 2018 24.00 24.00 23.98 23.99 52,271 +0.00(+0.00%)
Jun 08, 2018 23.99 24.00 23.98 23.99 56,919 -0.01(-0.04%)
Jun 07, 2018 23.99 24.01 23.98 24.00 62,824 +0.01(+0.04%)
Jun 06, 2018 23.99 99,487 +0.00(+0.00%)
Jun 05, 2018 23.98 23.99 23.97 23.99 63,299 +0.01(+0.04%)
Jun 04, 2018 23.99 23.99 23.96 23.98 164,802 +0.00(+0.00%)
Jun 01, 2018 24.02 24.02 23.97 23.98 86,853 -0.02(-0.10%)
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%)
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.