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 (%)
Jun 30, 2016 23.46 23.46 23.37 23.43 57,820 +0.10(+0.43%)
Jun 29, 2016 23.41 23.51 23.33 23.33 73,539 -0.09(-0.39%)
Jun 28, 2016 23.41 23.44 23.35 23.43 41,587 +0.02(+0.08%)
Jun 27, 2016 23.53 23.53 23.35 23.41 38,233 +0.00(+0.00%)
Jun 24, 2016 23.43 23.44 23.34 23.41 110,608 +0.11(+0.47%)
Jun 23, 2016 23.33 23.41 23.30 23.30 99,345 -0.01(-0.04%)
Jun 22, 2016 23.29 23.35 23.23 23.31 26,436 +0.03(+0.12%)
Jun 21, 2016 23.32 23.33 23.27 23.28 61,167 +0.03(+0.12%)
Jun 20, 2016 23.30 23.36 23.24 23.25 40,635 -0.09(-0.37%)
Jun 17, 2016 23.33 23.37 23.22 23.34 28,188 +0.01(+0.06%)
Jun 16, 2016 23.31 23.36 23.28 23.33 23,758 +0.03(+0.12%)
Jun 15, 2016 23.29 23.31 23.24 23.30 19,410 +0.02(+0.08%)
Jun 14, 2016 23.36 23.38 23.23 23.28 40,735 -0.02(-0.08%)
Jun 13, 2016 23.34 23.40 23.25 23.30 197,923 -0.01(-0.04%)
Jun 10, 2016 23.35 23.35 23.29 23.31 13,578 +0.03(+0.12%)
Jun 09, 2016 23.29 23.33 23.19 23.28 54,073 -0.04(-0.16%)
Jun 08, 2016 23.28 23.33 23.20 23.32 120,503 +0.05(+0.23%)
Jun 07, 2016 23.17 23.29 23.17 23.26 19,524 +0.04(+0.16%)
Jun 06, 2016 23.22 23.27 23.20 23.23 15,746 +0.00(+0.00%)
Jun 03, 2016 23.28 23.28 23.16 23.23 21,038 +0.09(+0.39%)
Jun 02, 2016 23.24 23.24 23.14 23.14 34,005 +0.05(+0.20%)
Jun 01, 2016 23.10 23.14 23.03 23.09 29,577 -0.02(-0.08%)
May 31, 2016 23.19 23.19 23.02 23.11 30,648 +0.02(+0.08%)
May 27, 2016 23.13 23.09 23.09 23.09 35,906 -0.04(-0.16%)
May 26, 2016 23.11 23.14 23.03 23.13 45,214 +0.06(+0.27%)
May 25, 2016 23.07 23.11 23.04 23.06 33,150 +0.03(+0.12%)
May 24, 2016 23.08 23.10 23.03 23.04 45,112 -0.04(-0.16%)
May 23, 2016 23.01 23.10 23.01 23.07 22,809 +0.00(+0.00%)
May 20, 2016 23.05 23.11 23.02 23.07 25,965 +0.03(+0.12%)
May 19, 2016 23.05 23.10 23.04 23.04 98,057 +0.00(+0.00%)
May 18, 2016 23.05 23.13 23.04 23.04 73,078 -0.07(-0.31%)
May 17, 2016 23.04 23.20 23.04 23.12 16,083 -0.05(-0.23%)
May 16, 2016 23.18 23.23 23.05 23.17 54,656 -0.03(-0.12%)
May 13, 2016 23.22 23.22 23.17 23.20 12,261 +0.02(+0.08%)
May 12, 2016 23.19 23.23 23.16 23.18 42,490 -0.04(-0.16%)
May 11, 2016 23.23 23.25 23.15 23.22 74,711 +0.00(+0.00%)
May 10, 2016 23.23 23.23 23.20 23.22 34,171 -0.02(-0.08%)
May 09, 2016 23.15 23.24 23.15 23.23 26,006 +0.04(+0.16%)
May 06, 2016 23.23 23.24 23.16 23.20 16,768 -0.01(-0.04%)
May 05, 2016 23.18 23.22 23.14 23.21 24,352 +0.01(+0.04%)
May 04, 2016 23.22 23.23 23.11 23.20 25,513 +0.02(+0.08%)
May 03, 2016 23.15 23.23 23.15 23.18 98,558 +0.03(+0.12%)
May 02, 2016 23.15 23.20 23.14 23.15 18,814 -0.01(-0.05%)
Apr 29, 2016 23.12 23.16 23.12 23.16 31,603 -0.01(-0.04%)
Apr 28, 2016 23.12 23.18 23.12 23.17 83,027 +0.07(+0.31%)
Apr 27, 2016 23.09 23.12 23.05 23.10 28,088 +0.02(+0.08%)
Apr 26, 2016 23.08 23.13 23.06 23.08 51,728 -0.01(-0.04%)
Apr 25, 2016 23.08 23.10 23.04 23.09 48,611 -0.01(-0.04%)
Apr 22, 2016 23.10 23.12 23.06 23.10 52,913 +0.00(+0.00%)
Apr 21, 2016 23.07 23.13 23.06 23.10 29,224 -0.03(-0.12%)
Apr 20, 2016 23.13 23.16 23.09 23.13 52,797 -0.02(-0.08%)
Apr 19, 2016 23.13 23.16 23.12 23.15 30,770 +0.01(+0.06%)
Apr 18, 2016 23.13 23.15 23.11 23.13 21,744 -0.00(-0.02%)
Apr 15, 2016 23.09 23.17 23.09 23.14 26,889 +0.03(+0.12%)
Apr 14, 2016 23.07 23.12 23.02 23.11 23,998 -0.02(-0.08%)
Apr 13, 2016 23.09 23.16 23.07 23.13 49,386 +0.03(+0.12%)
Apr 12, 2016 23.19 23.30 23.07 23.10 327,371 -0.10(-0.43%)
Apr 11, 2016 23.16 23.24 23.15 23.20 30,634 +0.03(+0.12%)
Apr 08, 2016 23.20 23.20 23.11 23.17 61,545 +0.05(+0.23%)
Apr 07, 2016 23.07 23.15 23.05 23.12 35,050 +0.03(+0.12%)
Apr 06, 2016 23.14 23.15 23.05 23.09 41,640 -0.05(-0.19%)
Apr 05, 2016 23.29 23.29 23.07 23.14 51,407 +0.01(+0.04%)
Apr 04, 2016 23.03 23.15 23.00 23.13 33,351 +0.06(+0.27%)
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.