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

Dec 2020 Term Corp Ishares Ibonds ETF (NY: IBDL )

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 (%)
Oct 31, 2017 23.85 23.85 23.81 23.83 73,799 +0.02(+0.08%)
Oct 30, 2017 23.86 23.81 23.81 70,038 +0.00(+0.00%)
Oct 27, 2017 23.80 23.83 23.80 23.81 66,291 +0.01(+0.04%)
Oct 26, 2017 23.84 23.84 23.79 23.80 288,847 +0.01(+0.04%)
Oct 25, 2017 23.84 23.84 23.78 23.79 60,521 -0.04(-0.16%)
Oct 24, 2017 23.81 23.83 23.78 23.83 57,568 +0.02(+0.08%)
Oct 23, 2017 23.82 23.82 23.79 23.81 71,827 -0.01(-0.04%)
Oct 20, 2017 23.82 23.83 23.80 23.82 117,613 +0.00(+0.00%)
Oct 19, 2017 23.83 23.84 23.82 23.82 79,362 +0.00(+0.00%)
Oct 18, 2017 23.83 23.83 23.79 23.82 86,563 +0.00(+0.00%)
Oct 17, 2017 23.84 23.84 23.81 23.82 108,771 -0.01(-0.04%)
Oct 16, 2017 23.84 23.85 23.81 23.83 116,380 -0.02(-0.08%)
Oct 13, 2017 23.85 23.85 23.82 23.85 112,140 +0.02(+0.08%)
Oct 12, 2017 23.84 23.85 23.81 23.83 105,174 +0.00(+0.00%)
Oct 11, 2017 23.83 23.84 23.81 23.83 57,869 +0.01(+0.04%)
Oct 10, 2017 23.80 23.84 23.80 23.82 90,190 -0.00(-0.02%)
Oct 09, 2017 23.85 23.85 23.81 23.82 70,083 -0.01(-0.06%)
Oct 06, 2017 23.82 23.85 23.82 23.84 53,149 -0.01(-0.04%)
Oct 05, 2017 23.85 23.85 23.80 23.85 147,502 +0.01(+0.04%)
Oct 04, 2017 23.85 23.85 23.81 23.84 98,832 +0.02(+0.08%)
Oct 03, 2017 23.85 23.85 23.80 23.82 55,938 +0.01(+0.05%)
Oct 02, 2017 23.85 23.85 23.80 23.80 49,274 -0.02(-0.07%)
Sep 29, 2017 23.82 23.83 23.81 23.82 52,737 +0.02(+0.08%)
Sep 28, 2017 23.78 23.81 23.78 23.80 214,118 -0.01(-0.04%)
Sep 27, 2017 23.83 23.83 23.79 23.81 86,653 +0.01(+0.05%)
Sep 26, 2017 23.79 23.81 23.78 23.80 62,753 +0.01(+0.03%)
Sep 25, 2017 23.77 23.81 23.77 23.79 88,575 -0.01(-0.06%)
Sep 22, 2017 23.81 23.82 23.78 23.81 125,666 +0.00(+0.02%)
Sep 21, 2017 23.77 23.82 23.76 23.80 132,851 +0.04(+0.16%)
Sep 20, 2017 23.83 23.83 23.76 23.76 70,139 -0.02(-0.08%)
Sep 19, 2017 23.81 23.81 23.76 23.78 112,840 -0.04(-0.16%)
Sep 18, 2017 23.82 23.82 23.78 23.82 52,854 +0.00(+0.00%)
Sep 15, 2017 23.82 23.82 23.78 23.82 48,317 +0.01(+0.04%)
Sep 14, 2017 23.83 23.83 23.77 23.81 73,512 -0.02(-0.08%)
Sep 13, 2017 23.83 23.84 23.80 23.83 38,045 +0.01(+0.04%)
Sep 12, 2017 23.86 23.86 23.78 23.82 139,733 -0.03(-0.12%)
Sep 11, 2017 23.88 23.88 23.83 23.85 58,712 -0.02(-0.08%)
Sep 08, 2017 23.88 23.89 23.82 23.87 42,674 +0.00(+0.00%)
Sep 07, 2017 23.89 23.90 23.85 23.87 58,650 +0.00(+0.00%)
Sep 06, 2017 23.86 23.90 23.84 23.87 79,133 -0.01(-0.04%)
Sep 05, 2017 23.86 23.88 23.83 23.88 55,080 +0.05(+0.20%)
Sep 01, 2017 23.80 23.85 23.80 23.83 58,907 -0.01(-0.05%)
Aug 31, 2017 23.84 23.87 23.82 23.84 57,922 +0.02(+0.08%)
Aug 30, 2017 23.83 23.84 23.80 23.82 94,936 -0.00(-0.01%)
Aug 29, 2017 23.87 23.87 23.80 23.83 60,882 +0.00(+0.01%)
Aug 28, 2017 23.82 23.82 23.80 23.82 70,171 +0.01(+0.06%)
Aug 25, 2017 23.80 23.83 23.79 23.81 53,720 +0.01(+0.06%)
Aug 24, 2017 23.82 23.84 23.79 23.80 76,488 -0.01(-0.04%)
Aug 23, 2017 23.78 23.82 23.78 23.81 102,215 +0.01(+0.04%)
Aug 22, 2017 23.82 23.82 23.79 23.80 68,210 -0.02(-0.08%)
Aug 21, 2017 23.81 23.82 23.78 23.82 90,572 +0.02(+0.08%)
Aug 18, 2017 23.81 23.82 23.78 23.80 75,627 +0.02(+0.08%)
Aug 17, 2017 23.79 23.80 23.75 23.78 63,709 +0.00(+0.00%)
Aug 16, 2017 23.78 23.79 23.72 23.78 83,809 +0.04(+0.16%)
Aug 15, 2017 23.78 23.79 23.74 23.74 63,413 -0.04(-0.16%)
Aug 14, 2017 23.80 23.80 23.77 23.78 121,823 +0.00(+0.00%)
Aug 11, 2017 23.77 23.80 23.75 23.78 44,250 +0.02(+0.08%)
Aug 10, 2017 23.75 23.77 23.73 23.76 91,804 +0.00(+0.00%)
Aug 09, 2017 23.81 23.81 23.75 23.76 72,305 -0.01(-0.04%)
Aug 08, 2017 23.77 23.80 23.77 23.77 61,211 +0.00(+0.00%)
Aug 07, 2017 23.79 23.79 23.76 23.77 129,285 +0.00(+0.00%)
Aug 04, 2017 23.79 23.79 23.75 23.77 60,943 -0.02(-0.08%)
Aug 03, 2017 23.80 23.80 23.76 23.79 62,775 +0.03(+0.12%)
Aug 02, 2017 23.77 23.79 23.75 23.76 190,996 +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.