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, 2019 24.25 24.25 24.20 24.22 341,151 -0.01(-0.04%)
Feb 27, 2019 24.24 24.25 24.22 24.23 205,136 +0.00(+0.00%)
Feb 26, 2019 24.21 24.24 24.21 24.23 170,924 +0.00(+0.00%)
Feb 25, 2019 24.23 24.24 24.21 24.23 196,766 +0.00(+0.00%)
Feb 22, 2019 24.27 24.27 24.20 24.23 211,394 +0.02(+0.08%)
Feb 21, 2019 24.23 24.23 24.19 24.21 226,986 +0.02(+0.08%)
Feb 20, 2019 24.21 24.22 24.19 24.19 191,449 -0.01(-0.04%)
Feb 19, 2019 24.28 25.00 24.20 24.20 228,105 -0.01(-0.04%)
Feb 15, 2019 24.21 24.21 24.18 24.21 483,973 +0.01(+0.04%)
Feb 14, 2019 24.19 24.20 24.17 24.20 136,309 +0.02(+0.08%)
Feb 13, 2019 24.19 24.19 24.17 24.18 205,549 -0.02(-0.08%)
Feb 12, 2019 24.18 24.20 24.17 24.20 278,703 +0.02(+0.08%)
Feb 11, 2019 24.19 24.20 24.18 24.18 184,450 -0.03(-0.12%)
Feb 08, 2019 24.22 24.22 24.19 24.21 279,331 +0.01(+0.04%)
Feb 07, 2019 24.23 24.23 24.17 24.20 231,666 +0.02(+0.08%)
Feb 06, 2019 24.21 24.21 24.16 24.18 231,487 -0.01(-0.04%)
Feb 05, 2019 24.17 24.21 24.15 24.19 360,130 +0.01(+0.04%)
Feb 04, 2019 24.17 24.18 24.16 24.18 306,569 +0.02(+0.08%)
Feb 01, 2019 24.24 24.24 24.14 24.16 300,419 -0.02(-0.10%)
Jan 31, 2019 24.17 24.19 24.14 24.19 277,349 +0.03(+0.12%)
Jan 30, 2019 24.14 24.16 24.11 24.16 212,648 +0.02(+0.08%)
Jan 29, 2019 24.11 24.16 24.11 24.14 244,837 +0.03(+0.12%)
Jan 28, 2019 24.12 24.13 24.11 24.11 180,969 -0.02(-0.08%)
Jan 25, 2019 24.12 24.14 24.11 24.13 300,043 +0.00(+0.00%)
Jan 24, 2019 24.12 24.13 24.09 24.13 615,527 +0.02(+0.08%)
Jan 23, 2019 24.08 24.11 24.06 24.11 307,594 +0.01(+0.04%)
Jan 22, 2019 24.07 24.11 24.06 24.10 237,533 +0.01(+0.04%)
Jan 18, 2019 24.09 24.10 24.06 24.09 225,917 +0.00(+0.00%)
Jan 17, 2019 24.06 24.09 24.05 24.09 281,240 +0.03(+0.12%)
Jan 16, 2019 24.06 24.08 24.03 24.06 213,608 -0.02(-0.08%)
Jan 15, 2019 24.07 24.08 24.04 24.08 327,115 +0.03(+0.12%)
Jan 14, 2019 24.06 24.07 24.03 24.05 416,737 +0.00(+0.00%)
Jan 11, 2019 24.03 24.05 24.02 24.05 165,846 +0.01(+0.04%)
Jan 10, 2019 24.05 24.06 24.02 24.04 138,239 +0.02(+0.08%)
Jan 09, 2019 24.00 24.49 24.00 24.02 271,033 +0.01(+0.04%)
Jan 08, 2019 24.00 24.02 23.99 24.01 822,818 -0.02(-0.08%)
Jan 07, 2019 24.03 24.06 24.01 24.03 202,068 -0.01(-0.04%)
Jan 04, 2019 24.04 24.05 24.03 24.04 816,427 -0.03(-0.12%)
Jan 03, 2019 24.02 24.07 24.01 24.07 116,111 +0.04(+0.16%)
Jan 02, 2019 24.05 24.05 24.00 24.03 240,168 +0.04(+0.16%)
Dec 31, 2018 24.02 24.03 23.99 23.99 195,830 -0.03(-0.12%)
Dec 28, 2018 23.98 24.02 23.98 24.02 317,950 +0.02(+0.08%)
Dec 27, 2018 23.97 24.01 23.97 24.00 331,689 +0.04(+0.16%)
Dec 26, 2018 23.97 24.00 23.97 23.97 184,936 -0.03(-0.12%)
Dec 24, 2018 23.98 23.99 23.97 23.99 114,208 +0.05(+0.20%)
Dec 21, 2018 23.97 23.97 23.95 23.95 478,175 -0.02(-0.08%)
Dec 20, 2018 23.97 23.97 23.93 23.97 251,780 +0.00(+0.00%)
Dec 19, 2018 23.97 23.97 23.95 23.97 162,448 +0.02(+0.08%)
Dec 18, 2018 23.97 23.97 23.94 23.95 196,625 -0.00(-0.02%)
Dec 17, 2018 23.92 23.95 23.92 23.95 239,489 +0.02(+0.08%)
Dec 14, 2018 23.94 23.94 23.91 23.93 233,215 +0.02(+0.08%)
Dec 13, 2018 23.90 23.92 23.89 23.91 296,190 +0.01(+0.04%)
Dec 12, 2018 23.91 23.91 23.88 23.90 336,705 +0.00(+0.00%)
Dec 11, 2018 23.91 23.92 23.89 23.90 192,891 -0.02(-0.08%)
Dec 10, 2018 23.93 23.93 23.90 23.92 283,478 +0.01(+0.04%)
Dec 07, 2018 23.90 23.92 23.89 23.91 142,578 +0.01(+0.06%)
Dec 06, 2018 23.90 23.92 23.89 23.90 327,226 -0.00(-0.02%)
Dec 04, 2018 23.90 23.90 23.88 23.90 325,000 +0.01(+0.04%)
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.