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 (%)
May 31, 2017 23.69 23.69 23.59 23.64 40,115 +0.00(+0.00%)
May 30, 2017 23.65 23.68 23.59 23.64 63,372 -0.01(-0.04%)
May 26, 2017 23.63 23.66 23.58 23.65 31,722 +0.06(+0.24%)
May 25, 2017 23.68 23.68 23.58 23.59 30,771 -0.02(-0.08%)
May 24, 2017 23.64 23.64 23.59 23.61 83,118 +0.01(+0.04%)
May 23, 2017 23.60 23.61 23.59 23.60 97,637 +0.00(+0.00%)
May 22, 2017 23.63 23.63 23.59 23.60 63,205 -0.05(-0.20%)
May 19, 2017 23.61 23.67 23.59 23.65 41,082 +0.02(+0.08%)
May 18, 2017 23.60 23.67 23.59 23.63 39,458 +0.01(+0.04%)
May 17, 2017 23.68 23.68 23.55 23.62 167,144 +0.04(+0.16%)
May 16, 2017 23.64 23.64 23.57 23.58 63,342 +0.02(+0.08%)
May 15, 2017 23.63 23.63 23.56 23.56 31,797 +0.00(+0.01%)
May 12, 2017 23.55 23.61 23.51 23.56 31,209 +0.03(+0.11%)
May 11, 2017 23.52 23.55 23.49 23.54 24,667 +0.04(+0.16%)
May 10, 2017 23.50 23.54 23.47 23.50 33,258 +0.01(+0.04%)
May 09, 2017 23.54 23.54 23.47 23.49 77,001 -0.03(-0.12%)
May 08, 2017 23.53 23.54 23.47 23.52 100,234 -0.01(-0.04%)
May 05, 2017 23.52 23.54 23.50 23.53 40,036 +0.00(+0.00%)
May 04, 2017 23.52 23.55 23.49 23.53 81,170 +0.00(+0.00%)
May 03, 2017 23.57 23.59 23.50 23.53 60,446 -0.05(-0.20%)
May 02, 2017 23.55 23.58 23.50 23.57 107,498 +0.05(+0.20%)
May 01, 2017 23.55 23.56 23.49 23.53 61,267 -0.01(-0.05%)
Apr 28, 2017 23.50 23.58 23.50 23.54 45,272 +0.02(+0.08%)
Apr 27, 2017 23.55 23.56 23.50 23.52 206,628 -0.01(-0.04%)
Apr 26, 2017 23.56 23.56 23.48 23.53 71,840 +0.02(+0.08%)
Apr 25, 2017 23.54 23.57 23.49 23.51 59,157 -0.03(-0.12%)
Apr 24, 2017 23.53 23.54 23.51 23.54 38,764 +0.01(+0.04%)
Apr 21, 2017 23.58 23.58 23.51 23.53 81,086 -0.01(-0.04%)
Apr 20, 2017 23.54 23.58 23.52 23.54 102,861 -0.02(-0.08%)
Apr 19, 2017 23.58 23.63 23.54 23.56 32,194 -0.03(-0.12%)
Apr 18, 2017 23.52 23.60 23.51 23.58 39,733 +0.06(+0.24%)
Apr 17, 2017 23.56 23.60 23.50 23.53 46,486 -0.01(-0.04%)
Apr 13, 2017 23.52 23.55 23.49 23.54 90,074 +0.05(+0.20%)
Apr 12, 2017 23.52 23.55 23.46 23.49 35,527 +0.01(+0.04%)
Apr 11, 2017 23.46 23.48 23.46 23.48 24,626 +0.02(+0.08%)
Apr 10, 2017 23.44 23.49 23.44 23.46 130,961 +0.03(+0.12%)
Apr 07, 2017 23.44 23.49 23.43 23.44 59,103 -0.04(-0.16%)
Apr 06, 2017 23.50 23.53 23.46 23.47 42,163 +0.00(+0.00%)
Apr 05, 2017 23.48 23.50 23.44 23.47 37,550 +0.00(+0.00%)
Apr 04, 2017 23.50 23.52 23.44 23.47 47,581 +0.00(+0.00%)
Apr 03, 2017 23.49 23.49 23.43 23.47 51,637 +0.04(+0.19%)
Mar 31, 2017 23.43 23.47 23.39 23.43 44,692 +0.02(+0.08%)
Mar 30, 2017 23.38 23.47 23.38 23.41 62,415 +0.00(+0.00%)
Mar 29, 2017 23.43 23.47 23.38 23.41 71,708 +0.05(+0.20%)
Mar 28, 2017 23.40 23.43 23.36 23.37 34,787 -0.04(-0.16%)
Mar 27, 2017 23.48 23.48 23.39 23.40 90,002 -0.01(-0.04%)
Mar 24, 2017 23.43 23.43 23.38 23.41 26,227 +0.00(+0.00%)
Mar 23, 2017 23.41 23.44 23.36 23.41 96,552 +0.02(+0.08%)
Mar 22, 2017 23.39 23.41 23.37 23.39 91,845 +0.01(+0.04%)
Mar 21, 2017 23.38 23.39 23.34 23.38 48,690 +0.03(+0.11%)
Mar 20, 2017 23.34 23.38 23.32 23.36 81,459 +0.02(+0.09%)
Mar 17, 2017 23.33 23.38 23.30 23.34 51,578 +0.01(+0.04%)
Mar 16, 2017 23.36 23.36 23.31 23.33 89,518 -0.03(-0.12%)
Mar 15, 2017 23.28 23.37 23.26 23.36 92,010 +0.07(+0.32%)
Mar 14, 2017 23.28 23.28 23.27 23.28 32,538 +0.00(+0.00%)
Mar 13, 2017 23.29 23.30 23.26 23.28 64,736 -0.02(-0.08%)
Mar 10, 2017 23.30 23.33 23.28 23.30 49,479 +0.01(+0.04%)
Mar 09, 2017 23.30 23.31 23.27 23.29 55,787 -0.02(-0.08%)
Mar 08, 2017 23.30 23.34 23.28 23.31 62,342 -0.06(-0.24%)
Mar 07, 2017 23.39 23.39 23.33 23.37 175,096 +0.00(+0.00%)
Mar 06, 2017 23.37 23.38 23.34 23.37 74,052 +0.02(+0.08%)
Mar 03, 2017 23.35 23.36 23.32 23.35 48,226 +0.00(+0.00%)
Mar 02, 2017 23.37 23.39 23.33 23.35 42,243 -0.02(-0.08%)
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.