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 (%)
Dec 29, 2017 23.75 23.75 23.75 0 -0.01(-0.04%)
Dec 28, 2017 23.78 23.78 23.73 23.75 96,767 +0.01(+0.04%)
Dec 27, 2017 23.74 23.76 23.73 23.74 225,657 +0.01(+0.04%)
Dec 26, 2017 23.73 23.82 23.72 23.74 118,129 +0.02(+0.08%)
Dec 22, 2017 23.76 23.76 23.70 23.72 156,393 -0.02(-0.08%)
Dec 21, 2017 23.74 23.75 23.71 23.74 259,381 -0.01(-0.03%)
Dec 20, 2017 23.76 23.76 23.72 23.74 143,991 -0.01(-0.04%)
Dec 19, 2017 23.81 23.81 23.71 23.75 117,631 -0.00(-0.02%)
Dec 18, 2017 23.77 23.78 23.75 23.76 56,632 +0.01(+0.06%)
Dec 15, 2017 23.73 23.76 23.72 23.74 122,117 -0.01(-0.04%)
Dec 14, 2017 23.77 23.78 23.74 23.75 123,470 -0.01(-0.04%)
Dec 13, 2017 23.72 23.78 23.71 23.76 161,732 +0.04(+0.16%)
Dec 12, 2017 23.72 23.75 23.70 23.72 92,523 -0.03(-0.12%)
Dec 11, 2017 23.77 23.77 23.74 23.75 45,524 -0.02(-0.08%)
Dec 08, 2017 23.77 23.77 23.74 23.77 73,918 +0.02(+0.08%)
Dec 07, 2017 23.76 23.76 23.72 23.75 135,787 +0.00(+0.00%)
Dec 06, 2017 23.74 23.76 23.72 23.75 65,373 +0.01(+0.04%)
Dec 05, 2017 23.74 23.74 23.70 23.74 80,937 +0.00(+0.00%)
Dec 04, 2017 23.75 23.78 23.72 23.74 83,343 +0.00(+0.00%)
Dec 01, 2017 23.74 23.77 23.73 23.74 76,892 -0.02(-0.10%)
Nov 30, 2017 23.77 23.78 23.75 23.77 127,933 +0.00(+0.00%)
Nov 29, 2017 23.78 23.78 23.73 23.77 75,303 +0.00(+0.00%)
Nov 28, 2017 23.79 23.79 23.75 23.77 65,830 +0.00(+0.00%)
Nov 27, 2017 23.76 23.77 23.75 23.77 108,320 -0.01(-0.04%)
Nov 24, 2017 23.74 23.78 23.74 23.78 40,419 +0.02(+0.08%)
Nov 22, 2017 23.75 23.77 23.74 23.76 100,473 +0.02(+0.08%)
Nov 21, 2017 23.73 23.74 23.71 23.74 104,764 +0.00(+0.00%)
Nov 20, 2017 23.74 23.76 23.71 23.74 161,441 +0.02(+0.08%)
Nov 17, 2017 23.76 23.76 23.72 23.72 59,280 -0.04(-0.16%)
Nov 16, 2017 23.76 23.76 23.72 23.76 75,202 +0.03(+0.12%)
Nov 15, 2017 23.78 23.78 23.72 23.73 72,073 -0.00(-0.02%)
Nov 14, 2017 23.76 23.76 23.72 23.73 156,577 -0.03(-0.14%)
Nov 13, 2017 23.78 23.78 23.76 23.77 50,560 +0.01(+0.04%)
Nov 10, 2017 23.79 23.79 23.76 23.76 109,001 -0.04(-0.16%)
Nov 09, 2017 23.78 23.79 23.77 23.79 105,203 +0.01(+0.05%)
Nov 08, 2017 23.78 23.81 23.78 23.78 86,346 -0.00(-0.01%)
Nov 07, 2017 23.83 23.83 23.78 23.79 62,360 -0.04(-0.16%)
Nov 06, 2017 23.80 23.83 23.79 23.82 55,979 +0.01(+0.04%)
Nov 03, 2017 23.82 23.82 23.80 23.81 42,824 +0.01(+0.04%)
Nov 02, 2017 23.85 23.85 23.80 23.80 99,018 -0.01(-0.04%)
Nov 01, 2017 23.82 23.83 23.80 23.81 106,968 -0.01(-0.06%)
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%)
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.