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 (%)
Jan 29, 2016 95.30 95.30 94.54 94.89 1,870 +0.35(+0.37%)
Jan 28, 2016 94.71 94.78 94.07 94.54 33,180 -0.07(-0.07%)
Jan 27, 2016 94.66 94.92 94.00 94.61 7,583 -0.05(-0.05%)
Jan 26, 2016 94.89 95.12 94.66 94.66 2,272 +0.15(+0.16%)
Jan 25, 2016 94.53 95.14 93.98 94.50 6,853 -0.46(-0.48%)
Jan 22, 2016 95.10 95.10 94.44 94.96 758 +0.19(+0.20%)
Jan 21, 2016 94.45 95.33 94.45 94.78 2,459 -0.06(-0.07%)
Jan 20, 2016 94.80 94.84 94.55 94.84 2,967 +0.19(+0.20%)
Jan 19, 2016 94.71 94.77 94.65 94.65 2,905 -0.15(-0.15%)
Jan 15, 2016 94.99 94.80 94.80 94.80 4,813 -0.15(-0.15%)
Jan 14, 2016 94.92 95.56 94.71 94.94 2,416 +0.11(+0.12%)
Jan 13, 2016 95.36 95.36 94.83 94.83 8,152 +0.02(+0.02%)
Jan 12, 2016 95.29 95.29 94.71 94.82 4,200 -0.21(-0.23%)
Jan 11, 2016 94.93 95.34 94.82 95.03 3,784 +0.13(+0.14%)
Jan 08, 2016 95.42 95.42 94.89 94.90 2,646 +0.08(+0.09%)
Jan 07, 2016 95.21 95.21 94.64 94.81 4,209 +0.10(+0.10%)
Jan 06, 2016 95.02 95.10 94.61 94.71 2,985 +0.13(+0.14%)
Jan 05, 2016 94.73 94.73 94.50 94.58 3,223 +0.21(+0.23%)
Jan 04, 2016 94.52 95.73 94.03 94.37 2,844 -0.16(-0.16%)
Dec 31, 2015 94.88 94.52 94.52 94.52 20,128 +0.20(+0.21%)
Dec 30, 2015 94.33 94.33 94.32 94.32 960 +0.18(+0.19%)
Dec 29, 2015 94.11 94.61 94.11 94.14 1,178 -0.55(-0.58%)
Dec 28, 2015 94.35 94.69 94.35 94.69 496 +0.34(+0.36%)
Dec 23, 2015 94.35 94.35 94.35 94.35 4,821 -0.05(-0.05%)
Dec 22, 2015 94.79 94.79 94.40 94.40 7,584 -0.10(-0.11%)
Dec 21, 2015 94.83 94.83 94.42 94.51 5,634 -0.32(-0.34%)
Dec 18, 2015 94.90 94.90 94.83 94.83 720 +0.58(+0.61%)
Dec 17, 2015 94.17 94.35 94.17 94.25 2,452 -0.23(-0.24%)
Dec 16, 2015 94.22 95.07 94.22 94.48 7,052 +0.17(+0.18%)
Dec 15, 2015 96.02 96.02 94.31 94.31 2,486 -0.29(-0.31%)
Dec 14, 2015 94.60 94.60 94.60 94.60 545 -0.37(-0.39%)
Dec 10, 2015 95.06 95.09 94.95 94.97 154 +0.09(+0.10%)
Dec 08, 2015 95.05 95.07 94.81 94.88 385 -0.15(-0.16%)
Dec 07, 2015 94.74 95.03 94.74 95.03 395 +0.21(+0.22%)
Dec 04, 2015 94.64 94.94 94.64 94.82 949 +0.02(+0.02%)
Dec 03, 2015 94.89 94.97 94.58 94.80 3,669 -0.39(-0.41%)
Dec 02, 2015 94.98 95.29 94.98 95.19 1,482 -0.03(-0.03%)
Dec 01, 2015 95.22 95.22 95.22 95.22 226 +0.31(+0.32%)
Nov 30, 2015 94.75 95.27 94.75 94.91 4,015 +0.05(+0.06%)
Nov 25, 2015 95.07 95.07 94.86 94.86 46 -0.13(-0.13%)
Nov 24, 2015 94.92 94.98 94.92 94.98 1,593 +0.11(+0.11%)
Nov 23, 2015 94.87 94.87 94.72 94.87 1,733 +0.15(+0.16%)
Nov 20, 2015 94.74 94.74 94.72 94.72 2,670 +0.00(+0.00%)
Nov 19, 2015 94.72 94.72 94.72 94.72 342 -0.17(-0.18%)
Nov 18, 2015 94.89 95.05 94.82 94.89 3,194 +0.17(+0.18%)
Nov 17, 2015 94.72 94.72 94.72 94.72 415 -0.18(-0.19%)
Nov 16, 2015 94.72 94.92 94.72 94.90 1,711 +0.09(+0.09%)
Nov 13, 2015 96.23 96.23 94.69 94.82 2,258 +0.14(+0.15%)
Nov 12, 2015 94.88 94.88 94.67 94.67 486 +0.01(+0.01%)
Nov 11, 2015 94.33 94.98 94.31 94.67 1,099 -0.20(-0.21%)
Nov 10, 2015 94.57 94.87 94.57 94.87 2,075 +0.51(+0.54%)
Nov 09, 2015 94.18 94.55 94.18 94.36 2,201 -0.01(-0.01%)
Nov 06, 2015 94.39 94.52 94.36 94.36 2,991 -0.43(-0.45%)
Nov 05, 2015 95.06 95.06 94.79 94.79 1,076 -0.04(-0.04%)
Nov 04, 2015 95.15 95.15 94.68 94.83 3,511 -0.29(-0.31%)
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.