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 28, 2019 24.62 24.62 24.59 24.61 152,695 +0.00(+0.00%)
Jun 27, 2019 24.58 24.61 24.57 24.61 127,882 +0.01(+0.04%)
Jun 26, 2019 24.61 24.61 24.59 24.60 117,782 +0.00(+0.00%)
Jun 25, 2019 24.63 24.63 24.59 24.60 144,544 -0.01(-0.04%)
Jun 24, 2019 24.61 24.61 24.58 24.61 95,842 +0.01(+0.04%)
Jun 21, 2019 24.62 24.62 24.56 24.60 151,769 -0.01(-0.04%)
Jun 20, 2019 24.59 24.62 24.57 24.61 189,977 +0.00(+0.00%)
Jun 19, 2019 24.53 24.62 24.53 24.61 117,288 +0.04(+0.16%)
Jun 18, 2019 24.54 24.59 24.54 24.57 157,749 +0.02(+0.08%)
Jun 17, 2019 24.55 24.55 24.52 24.55 253,106 +0.01(+0.06%)
Jun 14, 2019 24.53 24.55 24.52 24.54 152,901 -0.01(-0.06%)
Jun 13, 2019 24.55 24.55 24.51 24.55 139,514 +0.02(+0.08%)
Jun 12, 2019 24.51 24.53 24.50 24.53 167,856 +0.01(+0.04%)
Jun 11, 2019 24.50 24.52 24.50 24.52 100,569 +0.00(+0.00%)
Jun 10, 2019 24.52 24.58 24.50 24.52 120,820 -0.02(-0.08%)
Jun 07, 2019 24.53 24.56 24.51 24.54 107,391 +0.02(+0.08%)
Jun 06, 2019 24.50 24.54 24.50 24.52 198,798 +0.01(+0.04%)
Jun 05, 2019 24.55 24.59 24.51 24.51 193,099 -0.01(-0.04%)
Jun 04, 2019 24.51 24.53 24.49 24.52 308,739 +0.00(+0.02%)
Jun 03, 2019 24.52 24.54 24.50 24.52 146,515 +0.01(+0.04%)
May 31, 2019 24.51 24.51 24.49 24.51 134,253 +0.03(+0.12%)
May 30, 2019 24.48 24.49 24.46 24.48 119,410 +0.01(+0.04%)
May 29, 2019 24.47 24.48 24.44 24.47 218,198 +0.01(+0.04%)
May 28, 2019 24.48 24.48 24.44 24.46 99,924 -0.01(-0.04%)
May 24, 2019 24.46 24.47 24.44 24.47 69,861 +0.01(+0.04%)
May 23, 2019 24.43 24.46 24.43 24.46 93,382 +0.04(+0.16%)
May 22, 2019 24.43 24.44 24.42 24.42 155,294 -0.02(-0.08%)
May 21, 2019 24.44 24.48 24.40 24.44 326,284 +0.00(+0.00%)
May 20, 2019 24.44 24.44 24.42 24.44 123,791 +0.00(+0.00%)
May 17, 2019 24.44 24.45 24.42 24.44 117,329 +0.01(+0.04%)
May 16, 2019 24.43 24.45 24.43 24.43 119,900 -0.02(-0.10%)
May 15, 2019 24.46 24.46 24.43 24.45 105,688 +0.01(+0.06%)
May 14, 2019 24.43 24.44 24.41 24.44 89,249 +0.01(+0.04%)
May 13, 2019 24.42 24.43 24.39 24.43 162,961 +0.01(+0.04%)
May 10, 2019 24.45 24.45 24.41 24.42 129,919 -0.01(-0.04%)
May 09, 2019 24.43 24.43 24.40 24.43 119,609 +0.01(+0.04%)
May 08, 2019 24.43 24.46 24.40 24.42 107,584 +0.00(+0.02%)
May 07, 2019 24.42 24.43 24.41 24.42 127,633 +0.00(+0.02%)
May 06, 2019 24.42 24.43 24.40 24.41 292,861 +0.00(+0.00%)
May 03, 2019 24.41 24.41 24.37 24.41 141,063 +0.01(+0.04%)
May 02, 2019 24.42 24.42 24.39 24.40 224,424 -0.01(-0.04%)
May 01, 2019 24.44 24.44 24.40 24.41 134,126 -0.00(-0.02%)
Apr 30, 2019 24.41 24.42 24.38 24.42 134,127 +0.03(+0.12%)
Apr 29, 2019 24.41 24.41 24.39 24.39 111,722 -0.02(-0.08%)
Apr 26, 2019 24.41 24.42 24.38 24.41 126,066 +0.02(+0.08%)
Apr 25, 2019 24.41 24.41 24.37 24.39 96,603 -0.01(-0.04%)
Apr 24, 2019 24.40 24.40 24.38 24.40 201,598 +0.01(+0.04%)
Apr 23, 2019 24.38 24.41 24.34 24.39 217,687 +0.02(+0.08%)
Apr 22, 2019 24.37 24.38 24.36 24.37 247,723 -0.01(-0.04%)
Apr 18, 2019 24.36 24.39 24.36 24.38 130,099 +0.01(+0.04%)
Apr 17, 2019 24.37 24.37 24.35 24.37 162,230 +0.00(+0.00%)
Apr 16, 2019 24.35 24.37 24.34 24.37 148,211 +0.01(+0.04%)
Apr 15, 2019 24.35 24.36 24.35 24.36 127,789 +0.00(+0.00%)
Apr 12, 2019 24.35 24.37 24.35 24.36 151,196 +0.00(+0.00%)
Apr 11, 2019 24.43 24.43 24.35 24.36 148,042 -0.01(-0.04%)
Apr 10, 2019 24.35 24.38 24.35 24.37 153,571 +0.00(+0.02%)
Apr 09, 2019 24.35 24.37 24.34 24.36 119,791 +0.01(+0.06%)
Apr 08, 2019 24.37 24.37 24.34 24.35 126,625 -0.01(-0.04%)
Apr 05, 2019 24.38 24.38 24.34 24.36 188,220 -0.01(-0.04%)
Apr 04, 2019 24.35 24.37 24.34 24.37 431,605 +0.02(+0.08%)
Apr 03, 2019 24.38 24.38 24.33 24.35 240,222 +0.00(+0.00%)
Apr 02, 2019 24.36 24.39 24.34 24.35 182,162 +0.00(+0.00%)
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.