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 25.87 25.87 25.77 25.84 52,438 +0.11(+0.43%)
Jun 29, 2016 25.81 25.92 25.73 25.73 66,694 -0.10(-0.39%)
Jun 28, 2016 25.81 25.85 25.74 25.83 37,716 +0.02(+0.08%)
Jun 27, 2016 25.95 25.95 25.75 25.81 34,675 +0.00(+0.00%)
Jun 24, 2016 25.83 25.85 25.74 25.81 100,313 +0.12(+0.47%)
Jun 23, 2016 25.72 25.81 25.69 25.69 90,098 -0.01(-0.04%)
Jun 22, 2016 25.68 25.75 25.61 25.70 23,976 +0.03(+0.12%)
Jun 21, 2016 25.71 25.73 25.66 25.67 55,474 +0.03(+0.12%)
Jun 20, 2016 25.69 25.75 25.63 25.64 36,853 -0.10(-0.37%)
Jun 17, 2016 25.72 25.77 25.60 25.74 25,565 +0.02(+0.06%)
Jun 16, 2016 25.70 25.76 25.67 25.72 21,547 +0.03(+0.12%)
Jun 15, 2016 25.68 25.70 25.63 25.69 17,604 +0.02(+0.08%)
Jun 14, 2016 25.76 25.78 25.61 25.67 36,944 -0.02(-0.08%)
Jun 13, 2016 25.74 25.80 25.64 25.69 179,500 -0.01(-0.04%)
Jun 10, 2016 25.75 25.75 25.68 25.70 12,315 +0.03(+0.12%)
Jun 09, 2016 25.68 25.73 25.57 25.67 49,040 -0.04(-0.16%)
Jun 08, 2016 25.67 25.73 25.59 25.71 109,287 +0.06(+0.23%)
Jun 07, 2016 25.55 25.68 25.55 25.65 17,707 +0.04(+0.16%)
Jun 06, 2016 25.60 25.66 25.58 25.61 14,281 +0.00(+0.00%)
Jun 03, 2016 25.67 25.67 25.54 25.61 19,080 +0.10(+0.39%)
Jun 02, 2016 25.62 25.62 25.51 25.51 30,840 +0.05(+0.20%)
Jun 01, 2016 25.47 25.51 25.39 25.46 26,824 -0.07(-0.27%)
May 31, 2016 25.62 25.62 25.43 25.53 27,741 +0.02(+0.08%)
May 27, 2016 25.55 25.51 25.51 25.51 32,500 -0.04(-0.16%)
May 26, 2016 25.53 25.56 25.44 25.55 40,925 +0.07(+0.27%)
May 25, 2016 25.49 25.53 25.46 25.48 30,006 +0.03(+0.12%)
May 24, 2016 25.50 25.52 25.44 25.45 40,833 -0.04(-0.16%)
May 23, 2016 25.42 25.52 25.42 25.49 20,646 +0.00(+0.00%)
May 20, 2016 25.47 25.53 25.43 25.49 23,502 +0.03(+0.12%)
May 19, 2016 25.47 25.52 25.45 25.46 88,755 +0.00(+0.00%)
May 18, 2016 25.47 25.55 25.46 25.46 66,146 -0.08(-0.31%)
May 17, 2016 25.46 25.63 25.45 25.54 14,558 -0.06(-0.23%)
May 16, 2016 25.61 25.66 25.47 25.60 49,472 -0.03(-0.12%)
May 13, 2016 25.65 25.65 25.59 25.63 11,098 +0.02(+0.08%)
May 12, 2016 25.62 25.66 25.59 25.61 38,460 -0.04(-0.16%)
May 11, 2016 25.66 25.69 25.57 25.65 67,624 +0.00(+0.00%)
May 10, 2016 25.66 25.66 25.63 25.65 30,930 -0.02(-0.08%)
May 09, 2016 25.58 25.68 25.58 25.67 23,539 +0.04(+0.16%)
May 06, 2016 25.67 25.68 25.59 25.63 15,178 -0.01(-0.04%)
May 05, 2016 25.61 25.65 25.57 25.64 22,042 +0.01(+0.04%)
May 04, 2016 25.65 25.66 25.53 25.63 23,093 +0.02(+0.08%)
May 03, 2016 25.58 25.66 25.58 25.61 89,209 +0.03(+0.12%)
May 02, 2016 25.58 25.63 25.57 25.58 17,030 -0.06(-0.23%)
Apr 29, 2016 25.59 25.64 25.59 25.64 28,552 -0.01(-0.04%)
Apr 28, 2016 25.59 25.66 25.59 25.65 75,010 +0.08(+0.31%)
Apr 27, 2016 25.56 25.59 25.51 25.57 25,376 +0.02(+0.08%)
Apr 26, 2016 25.55 25.60 25.52 25.55 46,733 -0.01(-0.04%)
Apr 25, 2016 25.55 25.57 25.51 25.56 43,917 -0.01(-0.04%)
Apr 22, 2016 25.57 25.59 25.53 25.57 47,804 +0.00(+0.00%)
Apr 21, 2016 25.54 25.60 25.53 25.57 26,402 -0.03(-0.12%)
Apr 20, 2016 25.60 25.63 25.56 25.60 47,699 -0.02(-0.08%)
Apr 19, 2016 25.60 25.64 25.59 25.62 27,799 +0.02(+0.06%)
Apr 18, 2016 25.60 25.63 25.58 25.61 19,645 -0.00(-0.02%)
Apr 15, 2016 25.56 25.65 25.56 25.61 24,293 +0.03(+0.12%)
Apr 14, 2016 25.54 25.59 25.48 25.58 21,681 -0.02(-0.08%)
Apr 13, 2016 25.55 25.63 25.54 25.60 44,617 +0.03(+0.12%)
Apr 12, 2016 25.67 25.79 25.54 25.57 295,758 -0.11(-0.43%)
Apr 11, 2016 25.64 25.72 25.62 25.68 27,676 +0.03(+0.12%)
Apr 08, 2016 25.68 25.68 25.58 25.65 55,602 +0.06(+0.23%)
Apr 07, 2016 25.54 25.62 25.51 25.59 31,666 +0.03(+0.12%)
Apr 06, 2016 25.61 25.62 25.51 25.56 37,619 -0.05(-0.20%)
Apr 05, 2016 25.78 25.78 25.54 25.61 46,443 +0.01(+0.04%)
Apr 04, 2016 25.49 25.63 25.46 25.60 30,131 +0.07(+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.