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 (%)
Feb 29, 2016 22.56 22.63 22.56 22.63 29,711 +0.03(+0.12%)
Feb 26, 2016 22.59 22.62 22.55 22.60 23,971 -0.03(-0.14%)
Feb 25, 2016 22.58 22.65 22.57 22.63 12,506 +0.02(+0.10%)
Feb 24, 2016 22.52 22.63 22.52 22.61 18,873 +0.03(+0.12%)
Feb 23, 2016 22.46 22.58 22.45 22.58 33,242 -0.01(-0.04%)
Feb 22, 2016 22.58 22.62 22.48 22.59 47,323 +0.06(+0.28%)
Feb 19, 2016 22.47 22.56 22.47 22.53 34,668 +0.02(+0.08%)
Feb 18, 2016 22.45 22.55 22.44 22.51 40,942 +0.01(+0.04%)
Feb 17, 2016 22.51 22.56 22.44 22.50 33,033 -0.05(-0.24%)
Feb 16, 2016 22.49 22.57 22.46 22.56 45,793 -0.01(-0.04%)
Feb 12, 2016 22.59 22.56 22.56 22.56 33,678 -0.05(-0.24%)
Feb 11, 2016 22.58 22.68 22.58 22.62 47,186 -0.02(-0.08%)
Feb 10, 2016 22.63 22.64 22.56 22.64 26,194 +0.02(+0.10%)
Feb 09, 2016 22.69 22.69 22.55 22.61 18,912 -0.02(-0.09%)
Feb 08, 2016 22.60 22.64 22.57 22.64 22,231 +0.07(+0.32%)
Feb 05, 2016 22.58 22.62 22.49 22.56 43,842 -0.05(-0.20%)
Feb 04, 2016 22.60 22.64 22.58 22.61 46,151 -0.02(-0.08%)
Feb 03, 2016 22.62 22.70 22.61 22.63 57,750 +0.04(+0.16%)
Feb 02, 2016 22.58 22.60 22.53 22.59 26,255 +0.03(+0.12%)
Feb 01, 2016 22.72 22.72 22.55 22.56 147,209 -0.03(-0.15%)
Jan 29, 2016 22.56 22.63 22.53 22.60 60,290 +0.06(+0.28%)
Jan 28, 2016 22.53 22.54 22.51 22.54 21,799 +0.00(+0.00%)
Jan 27, 2016 22.49 22.54 22.49 22.54 31,537 -0.04(-0.16%)
Jan 26, 2016 22.48 22.57 22.48 22.57 52,124 +0.04(+0.16%)
Jan 25, 2016 22.48 22.54 22.47 22.54 17,385 +0.02(+0.08%)
Jan 22, 2016 22.52 22.52 22.45 22.52 38,497 -0.04(-0.20%)
Jan 21, 2016 22.59 22.61 22.48 22.56 19,650 +0.01(+0.04%)
Jan 20, 2016 22.56 22.62 22.54 22.55 53,168 -0.00(-0.00%)
Jan 19, 2016 22.39 22.61 22.39 22.55 23,207 -0.01(-0.04%)
Jan 15, 2016 22.63 22.56 22.56 22.56 57,583 +0.03(+0.12%)
Jan 14, 2016 22.63 22.63 22.54 22.54 8,741 -0.05(-0.24%)
Jan 13, 2016 22.56 22.64 22.50 22.59 28,649 -0.01(-0.04%)
Jan 12, 2016 22.52 22.63 22.51 22.60 114,626 +0.05(+0.24%)
Jan 11, 2016 22.53 22.57 22.51 22.54 10,027 +0.02(+0.08%)
Jan 08, 2016 22.54 22.54 22.49 22.53 26,568 -0.03(-0.12%)
Jan 07, 2016 22.53 22.55 22.50 22.55 16,844 +0.05(+0.22%)
Jan 06, 2016 22.50 22.52 22.46 22.50 7,106 +0.05(+0.22%)
Jan 05, 2016 22.44 22.47 22.43 22.45 28,553 +0.01(+0.04%)
Jan 04, 2016 22.47 22.47 22.41 22.45 10,880 +0.04(+0.20%)
Dec 31, 2015 22.44 22.40 22.40 22.40 11,917 -0.03(-0.12%)
Dec 30, 2015 22.41 22.45 22.35 22.43 15,666 -0.01(-0.04%)
Dec 29, 2015 22.46 22.47 22.38 22.44 21,826 +0.00(+0.00%)
Dec 28, 2015 22.48 22.48 22.43 22.44 9,722 -0.06(-0.28%)
Dec 24, 2015 22.49 22.50 22.50 22.50 6,348 +0.00(+0.01%)
Dec 23, 2015 22.48 22.99 22.40 22.50 38,274 +0.04(+0.16%)
Dec 22, 2015 22.46 22.48 22.44 22.46 29,572 -0.02(-0.08%)
Dec 21, 2015 22.48 22.49 22.44 22.48 9,041 +0.01(+0.04%)
Dec 18, 2015 22.44 22.47 22.39 22.47 26,795 +0.05(+0.24%)
Dec 17, 2015 22.42 22.45 22.37 22.42 18,829 +0.02(+0.08%)
Dec 16, 2015 22.39 22.43 22.36 22.40 35,403 -0.04(-0.20%)
Dec 15, 2015 22.39 22.44 22.39 22.44 13,554 -0.02(-0.10%)
Dec 14, 2015 22.52 22.52 22.45 22.46 416,167 -0.11(-0.50%)
Dec 11, 2015 22.52 22.58 22.52 22.58 10,468 +0.04(+0.20%)
Dec 10, 2015 22.60 22.60 22.46 22.53 9,405 -0.04(-0.16%)
Dec 09, 2015 22.46 22.59 22.46 22.57 3,669 +0.09(+0.40%)
Dec 08, 2015 22.57 22.61 22.48 22.48 129,991 -0.10(-0.44%)
Dec 07, 2015 22.52 22.59 22.50 22.58 15,748 +0.05(+0.24%)
Dec 04, 2015 22.52 22.54 22.52 22.52 3,386 +0.00(+0.00%)
Dec 03, 2015 22.53 22.54 22.47 22.52 10,789 -0.09(-0.40%)
Dec 02, 2015 22.57 22.63 22.55 22.61 47,677 -0.03(-0.12%)
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.