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 28, 2017 23.45 23.46 23.40 23.41 61,368 +0.00(+0.00%)
Feb 27, 2017 23.45 23.46 23.40 23.41 61,875 -0.03(-0.12%)
Feb 24, 2017 23.39 23.48 23.39 23.44 288,155 +0.05(+0.20%)
Feb 23, 2017 23.42 23.45 23.39 23.39 56,435 +0.03(+0.12%)
Feb 22, 2017 23.39 23.40 23.33 23.37 47,005 +0.00(+0.00%)
Feb 21, 2017 23.37 23.39 23.33 23.37 34,608 +0.02(+0.08%)
Feb 17, 2017 23.35 23.35 23.35 0 +0.03(+0.12%)
Feb 16, 2017 23.36 23.37 23.29 23.32 80,100 +0.01(+0.04%)
Feb 15, 2017 23.29 23.32 23.27 23.31 57,950 +0.02(+0.08%)
Feb 14, 2017 23.36 23.36 23.27 23.29 108,464 -0.06(-0.28%)
Feb 13, 2017 23.36 23.36 23.31 23.36 82,611 +0.00(+0.00%)
Feb 10, 2017 23.34 23.39 23.33 23.36 36,909 +0.00(+0.00%)
Feb 09, 2017 23.37 23.37 23.35 23.36 71,911 -0.01(-0.04%)
Feb 08, 2017 23.39 23.39 23.35 23.37 52,625 +0.00(+0.00%)
Feb 07, 2017 23.38 23.38 23.33 23.37 233,692 -0.04(-0.16%)
Feb 06, 2017 23.36 23.40 23.32 23.40 51,187 +0.10(+0.43%)
Feb 03, 2017 23.34 23.35 23.27 23.30 112,510 -0.01(-0.04%)
Feb 02, 2017 23.33 23.33 23.31 23.31 68,644 +0.02(+0.08%)
Feb 01, 2017 23.29 23.31 23.22 23.29 101,049 -0.06(-0.25%)
Jan 31, 2017 23.31 23.35 23.27 23.35 83,973 +0.07(+0.32%)
Jan 30, 2017 23.24 23.28 23.24 23.28 54,254 +0.01(+0.04%)
Jan 27, 2017 23.24 23.30 23.22 23.27 50,442 +0.02(+0.10%)
Jan 26, 2017 23.24 23.25 23.22 23.25 38,549 +0.02(+0.07%)
Jan 25, 2017 23.26 23.27 23.23 23.23 47,708 -0.05(-0.21%)
Jan 24, 2017 23.27 23.31 23.26 23.28 63,922 -0.06(-0.24%)
Jan 23, 2017 23.32 23.33 23.24 23.33 142,386 +0.06(+0.24%)
Jan 20, 2017 23.25 23.32 23.20 23.28 45,453 +0.04(+0.16%)
Jan 19, 2017 23.23 23.24 23.16 23.24 61,181 -0.01(-0.04%)
Jan 18, 2017 23.31 23.32 23.24 23.25 79,427 -0.04(-0.16%)
Jan 17, 2017 23.25 23.31 23.24 23.29 37,232 +0.06(+0.24%)
Jan 13, 2017 23.23 23.23 23.23 0 -0.04(-0.16%)
Jan 12, 2017 23.26 23.29 23.23 23.27 265,911 +0.05(+0.20%)
Jan 11, 2017 23.21 23.25 23.20 23.22 46,764 +0.02(+0.08%)
Jan 10, 2017 23.22 23.23 23.20 23.20 72,727 +0.01(+0.04%)
Jan 09, 2017 23.20 23.24 23.19 23.20 43,739 +0.02(+0.08%)
Jan 06, 2017 23.21 23.26 23.16 23.18 66,631 -0.02(-0.08%)
Jan 05, 2017 23.16 23.26 23.16 23.20 69,851 +0.06(+0.24%)
Jan 04, 2017 23.20 23.23 23.14 23.14 83,018 -0.04(-0.16%)
Jan 03, 2017 23.63 23.65 23.09 23.18 102,145 +0.01(+0.04%)
Dec 30, 2016 23.17 23.17 23.17 0 +0.03(+0.12%)
Dec 29, 2016 23.12 23.14 23.10 23.14 33,916 +0.06(+0.24%)
Dec 28, 2016 23.13 23.16 23.03 23.09 74,969 +0.04(+0.18%)
Dec 27, 2016 23.20 23.20 23.00 23.04 89,224 -0.06(-0.26%)
Dec 23, 2016 23.10 23.10 23.10 0 +0.01(+0.04%)
Dec 22, 2016 23.06 23.11 23.01 23.09 157,454 +0.02(+0.08%)
Dec 21, 2016 23.12 23.13 23.01 23.08 68,782 +0.02(+0.08%)
Dec 20, 2016 23.11 23.11 23.00 23.06 103,917 +0.05(+0.24%)
Dec 19, 2016 23.13 23.13 22.99 23.00 186,194 -0.02(-0.08%)
Dec 16, 2016 22.97 23.06 22.96 23.02 40,833 +0.01(+0.02%)
Dec 15, 2016 23.11 23.11 22.96 23.01 242,594 -0.02(-0.08%)
Dec 14, 2016 23.16 23.19 23.03 23.03 57,015 -0.06(-0.26%)
Dec 13, 2016 23.08 23.19 23.08 23.09 76,268 -0.04(-0.16%)
Dec 12, 2016 23.18 23.18 23.07 23.13 55,082 -0.00(-0.02%)
Dec 09, 2016 23.23 23.23 23.09 23.14 131,365 -0.09(-0.37%)
Dec 08, 2016 23.23 23.23 23.15 23.22 63,964 +0.05(+0.20%)
Dec 07, 2016 23.22 23.22 23.13 23.18 37,053 +0.07(+0.32%)
Dec 06, 2016 23.19 23.19 23.08 23.10 76,800 -0.06(-0.28%)
Dec 05, 2016 23.05 23.17 23.05 23.17 56,765 +0.06(+0.24%)
Dec 02, 2016 23.18 23.19 23.08 23.11 236,452 -0.04(-0.16%)
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.