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

Ishares Mar 2020 Term Corp ETF (NY: IBDC )

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 (%)
May 29, 2015 95.16 95.20 95.16 95.16 2,071 +0.14(+0.15%)
May 28, 2015 95.02 95.02 95.02 95.02 446 +0.42(+0.44%)
May 27, 2015 94.60 94.97 94.60 94.60 969 -0.26(-0.28%)
May 26, 2015 94.60 94.86 94.60 94.86 2,213 +0.37(+0.39%)
May 22, 2015 94.92 94.49 94.49 94.49 3,109 -0.09(-0.10%)
May 21, 2015 95.11 95.11 94.58 94.58 2,410 -0.33(-0.35%)
May 20, 2015 95.24 95.24 94.92 94.92 561 +0.44(+0.47%)
May 19, 2015 94.92 95.01 94.43 94.47 1,493 -0.63(-0.67%)
May 18, 2015 94.90 95.11 94.90 95.11 983 +0.14(+0.15%)
May 15, 2015 95.32 95.47 94.97 94.97 1,160 -0.20(-0.21%)
May 14, 2015 95.17 95.19 95.17 95.17 1,130 +0.12(+0.13%)
May 13, 2015 95.06 95.07 95.05 95.05 846 +0.36(+0.38%)
May 12, 2015 94.56 94.69 94.40 94.69 486 -0.21(-0.22%)
May 11, 2015 95.10 95.10 94.90 94.90 1,775 -0.43(-0.45%)
May 08, 2015 95.30 95.33 94.83 95.33 1,511 +0.36(+0.38%)
May 07, 2015 94.99 94.99 94.97 94.97 436 +0.00(+0.00%)
May 06, 2015 94.97 94.97 94.97 94.97 518 +0.36(+0.38%)
May 05, 2015 95.62 95.62 94.61 94.61 2,149 -0.56(-0.59%)
May 04, 2015 95.19 95.19 95.10 95.17 795 -0.08(-0.08%)
May 01, 2015 95.25 95.25 95.25 95.25 258 +0.16(+0.17%)
Apr 30, 2015 95.30 95.30 94.75 95.09 3,030 -0.32(-0.34%)
Apr 29, 2015 95.18 95.41 95.18 95.41 1,733 -0.17(-0.18%)
Apr 28, 2015 95.57 95.59 95.57 95.58 796 -0.31(-0.32%)
Apr 27, 2015 95.93 95.93 95.29 95.89 1,879 -0.05(-0.05%)
Apr 24, 2015 95.97 95.97 95.92 95.93 16,146 +0.16(+0.17%)
Apr 23, 2015 95.60 95.77 95.60 95.77 821 +0.15(+0.16%)
Apr 22, 2015 95.69 95.69 95.10 95.62 2,493 +0.34(+0.35%)
Apr 21, 2015 95.75 95.81 95.24 95.28 3,482 -0.40(-0.42%)
Apr 20, 2015 95.59 96.01 95.59 95.68 6,498 -0.25(-0.26%)
Apr 17, 2015 95.69 95.93 95.69 95.93 691 +0.59(+0.62%)
Apr 16, 2015 95.82 95.91 95.34 95.34 2,941 -0.59(-0.62%)
Apr 15, 2015 95.93 95.93 95.93 95.93 456 +0.58(+0.61%)
Apr 14, 2015 95.85 95.85 95.35 95.35 898 +0.53(+0.56%)
Apr 13, 2015 94.66 94.82 94.66 94.82 578 +0.31(+0.32%)
Apr 10, 2015 96.38 96.79 94.51 94.51 5,465 -1.44(-1.50%)
Apr 09, 2015 96.84 96.84 95.68 95.95 7,203 +0.14(+0.15%)
Apr 08, 2015 95.69 95.89 95.69 95.81 1,737 -0.17(-0.18%)
Apr 07, 2015 95.80 95.98 95.80 95.98 1,058 +0.14(+0.15%)
Apr 06, 2015 95.93 96.00 95.84 95.84 736 +0.16(+0.17%)
Apr 02, 2015 95.67 95.67 95.67 95.67 6,230 -0.20(-0.21%)
Apr 01, 2015 95.78 95.92 95.00 95.87 2,804 +0.26(+0.27%)
Mar 31, 2015 95.61 95.61 95.61 95.61 297 +0.11(+0.11%)
Mar 30, 2015 95.49 95.50 94.76 95.50 1,901 +0.08(+0.08%)
Mar 27, 2015 95.33 95.42 95.33 95.42 2,868 +0.13(+0.13%)
Mar 26, 2015 95.33 95.33 95.24 95.30 1,392 +0.09(+0.09%)
Mar 25, 2015 96.01 96.01 95.21 95.21 21,662 -0.27(-0.28%)
Mar 24, 2015 95.40 95.48 95.40 95.48 927 +0.24(+0.25%)
Mar 23, 2015 95.22 95.28 95.22 95.23 1,348 +0.00(+0.00%)
Mar 20, 2015 94.88 95.23 94.88 95.23 4,969 +0.53(+0.56%)
Mar 19, 2015 94.51 95.15 94.34 94.70 9,379 -0.60(-0.63%)
Mar 18, 2015 94.66 95.30 94.66 95.30 5,012 +1.01(+1.07%)
Mar 17, 2015 94.61 95.79 94.29 94.29 12,027 -0.29(-0.30%)
Mar 16, 2015 94.65 94.65 94.57 94.57 6,002 +0.25(+0.27%)
Mar 13, 2015 94.34 94.34 94.32 94.32 672 -0.04(-0.05%)
Mar 12, 2015 94.48 94.48 94.36 94.36 2,010 +0.03(+0.03%)
Mar 11, 2015 94.16 94.34 94.16 94.34 1,573 +0.17(+0.18%)
Mar 10, 2015 94.25 94.25 94.08 94.17 1,604 +0.05(+0.06%)
Mar 09, 2015 94.11 94.11 94.11 94.11 450 +0.06(+0.07%)
Mar 06, 2015 94.09 94.09 93.66 94.05 1,660 -0.49(-0.52%)
Mar 05, 2015 94.49 94.86 94.36 94.54 1,731 +0.25(+0.27%)
Mar 04, 2015 94.42 94.42 94.03 94.29 1,462 -0.01(-0.01%)
Mar 03, 2015 94.35 94.35 94.15 94.30 4,083 -0.08(-0.09%)
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.