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

Ishares Mar 2020 Term Corp ETF (NY: IBDC )

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 (%)
Jan 30, 2015 95.19 95.58 94.64 94.79 1,884 -0.10(-0.11%)
Jan 29, 2015 94.93 94.93 94.54 94.89 1,771 -0.43(-0.45%)
Jan 28, 2015 94.78 95.32 94.78 95.32 601 +0.72(+0.76%)
Jan 27, 2015 94.61 95.14 94.61 94.61 2,161 +0.06(+0.06%)
Jan 26, 2015 94.55 94.55 94.55 94.55 494 -0.13(-0.14%)
Jan 23, 2015 94.81 94.85 94.18 94.68 1,460 +0.79(+0.84%)
Jan 22, 2015 95.54 95.54 93.89 93.89 4,335 -0.55(-0.58%)
Jan 21, 2015 94.54 94.55 94.44 94.44 1,338 -0.09(-0.09%)
Jan 20, 2015 94.71 94.72 94.39 94.53 1,899 -0.26(-0.28%)
Jan 16, 2015 94.79 94.79 94.79 94.79 732 +0.49(+0.52%)
Jan 15, 2015 94.45 95.01 94.30 94.30 1,420 -0.32(-0.34%)
Jan 14, 2015 94.21 94.62 94.21 94.62 1,804 +0.25(+0.27%)
Jan 13, 2015 94.37 94.37 94.37 94.37 897 -0.03(-0.03%)
Jan 12, 2015 93.86 94.40 93.86 94.40 1,426 +0.32(+0.34%)
Jan 09, 2015 94.64 94.64 94.07 94.07 1,643 +0.19(+0.20%)
Jan 08, 2015 94.47 94.47 93.51 93.88 53,184 -0.57(-0.61%)
Jan 07, 2015 94.64 94.64 93.48 94.46 1,210 -0.23(-0.25%)
Jan 06, 2015 93.50 94.77 93.50 94.69 2,574 +1.47(+1.58%)
Jan 05, 2015 94.11 94.43 93.13 93.21 5,358 -0.98(-1.04%)
Jan 02, 2015 94.09 95.02 94.03 94.20 4,061 +0.21(+0.22%)
Dec 31, 2014 93.95 93.99 93.99 93.99 3,580 -0.41(-0.44%)
Dec 30, 2014 92.91 94.72 92.91 94.40 5,557 +1.39(+1.50%)
Dec 29, 2014 93.44 93.64 93.01 93.01 1,109 -0.82(-0.87%)
Dec 24, 2014 93.83 93.83 93.83 93.83 16 +0.17(+0.18%)
Dec 23, 2014 93.56 93.66 93.56 93.66 709 -0.12(-0.12%)
Dec 22, 2014 93.32 93.78 92.64 93.78 8,582 +0.29(+0.31%)
Dec 19, 2014 93.67 93.67 93.49 93.49 652 -0.03(-0.03%)
Dec 18, 2014 92.84 93.52 92.83 93.52 1,800 -0.28(-0.29%)
Dec 17, 2014 93.80 93.80 93.80 93.80 645 +0.02(+0.02%)
Dec 16, 2014 94.16 94.16 93.55 93.78 1,479 -0.28(-0.30%)
Dec 15, 2014 94.30 94.30 94.06 94.06 1,580 +0.06(+0.06%)
Dec 12, 2014 93.91 96.65 93.84 94.00 4,057 +0.29(+0.31%)
Dec 11, 2014 93.63 93.72 93.63 93.72 804 -0.08(-0.09%)
Dec 10, 2014 93.61 93.80 93.32 93.80 2,358 +0.45(+0.48%)
Dec 09, 2014 93.59 93.59 92.95 93.35 3,023 +0.07(+0.08%)
Dec 08, 2014 93.27 93.31 92.75 93.28 1,867 -0.03(-0.03%)
Dec 05, 2014 93.41 93.41 92.89 93.30 2,603 -0.33(-0.35%)
Dec 04, 2014 93.14 93.63 93.14 93.63 570 +0.17(+0.18%)
Dec 03, 2014 93.56 93.58 93.47 93.47 964 -0.17(-0.18%)
Dec 02, 2014 93.72 93.72 93.63 93.63 1,072 -0.37(-0.40%)
Dec 01, 2014 93.99 94.01 93.99 94.01 1,860 +0.23(+0.24%)
Nov 28, 2014 93.83 93.83 93.78 93.78 674 +0.42(+0.45%)
Nov 26, 2014 93.68 93.36 93.36 93.36 2,247 -0.23(-0.24%)
Nov 25, 2014 93.16 93.62 93.04 93.59 1,836 +0.45(+0.48%)
Nov 24, 2014 93.28 93.36 93.14 93.14 6,765 +0.15(+0.16%)
Nov 20, 2014 93.14 93.14 92.99 92.99 177 +0.08(+0.09%)
Nov 19, 2014 92.87 92.91 92.82 92.91 1,146 -0.21(-0.23%)
Nov 18, 2014 93.13 93.13 93.09 93.13 851 -0.02(-0.02%)
Nov 17, 2014 93.12 93.15 93.08 93.14 2,736 +0.24(+0.26%)
Nov 14, 2014 92.95 93.09 92.90 92.90 957 -0.11(-0.12%)
Nov 13, 2014 92.97 93.01 92.84 93.01 2,560 +0.17(+0.18%)
Nov 12, 2014 92.66 93.05 92.66 92.84 939 -0.26(-0.28%)
Nov 11, 2014 92.97 93.10 92.52 93.10 2,837 +0.12(+0.12%)
Nov 10, 2014 92.86 92.98 92.86 92.98 3,268 -0.36(-0.39%)
Nov 07, 2014 93.14 93.35 93.14 93.35 1,402 +0.72(+0.78%)
Nov 06, 2014 92.77 92.77 92.58 92.63 1,491 -0.69(-0.74%)
Nov 05, 2014 93.29 93.32 93.28 93.32 1,431 +0.12(+0.13%)
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.