Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Mar 2020 Term Corp Ex-Financials Ishares Ibonds (NY: IBCD )

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, 2016 92.26 92.31 92.22 92.23 176 +0.12(+0.13%)
May 27, 2016 92.26 92.11 92.11 92.11 9,030 -0.23(-0.25%)
May 26, 2016 92.34 92.34 92.34 92.34 845 +0.09(+0.10%)
May 25, 2016 92.23 92.34 92.14 92.24 9,834 +0.16(+0.18%)
May 24, 2016 92.04 92.08 92.04 92.08 1,078 -0.16(-0.18%)
May 23, 2016 92.23 92.24 92.23 92.24 763 -0.21(-0.23%)
May 20, 2016 92.46 92.46 92.46 92.46 180 -0.13(-0.14%)
May 18, 2016 92.61 92.61 92.23 92.58 38 -0.09(-0.09%)
May 17, 2016 92.63 92.70 90.45 92.67 6,176 -0.25(-0.27%)
May 16, 2016 92.84 92.93 92.39 92.92 14,165 -0.00(-0.00%)
May 13, 2016 92.32 93.54 92.32 92.92 63,152 +0.53(+0.57%)
May 12, 2016 92.66 92.79 92.35 92.39 5,543 -0.47(-0.50%)
May 11, 2016 92.83 92.86 92.82 92.86 2,674 +0.15(+0.16%)
May 10, 2016 92.71 92.77 92.71 92.71 905 -0.09(-0.10%)
May 09, 2016 92.84 92.84 92.71 92.80 1,297 +0.04(+0.04%)
May 06, 2016 92.81 92.81 92.77 92.77 638 -0.06(-0.06%)
May 05, 2016 92.82 92.88 92.77 92.82 4,176 +0.19(+0.21%)
May 04, 2016 92.24 92.78 92.24 92.63 793 -0.13(-0.15%)
May 03, 2016 92.48 92.77 92.32 92.77 1,114 +0.59(+0.64%)
May 02, 2016 92.60 92.68 92.18 92.18 1,629 -0.49(-0.53%)
Apr 29, 2016 92.65 92.70 92.61 92.67 574 +0.19(+0.20%)
Apr 28, 2016 92.57 92.61 92.48 92.49 3,818 +0.07(+0.08%)
Apr 26, 2016 92.46 92.46 92.18 92.41 26 -0.15(-0.16%)
Apr 25, 2016 92.56 92.56 92.12 92.56 1,616 +0.03(+0.04%)
Apr 22, 2016 92.56 92.59 92.53 92.53 4,039 -0.09(-0.10%)
Apr 21, 2016 92.51 92.62 92.51 92.62 1,755 -0.09(-0.10%)
Apr 19, 2016 92.71 92.71 92.71 92.71 353 +0.00(+0.00%)
Apr 18, 2016 92.67 92.71 92.67 92.71 526 +0.20(+0.22%)
Apr 15, 2016 92.53 92.53 92.47 92.50 1,372 +0.04(+0.04%)
Apr 14, 2016 92.11 92.47 92.11 92.47 337 +0.03(+0.03%)
Apr 13, 2016 92.46 92.54 92.36 92.44 1,504 -0.14(-0.15%)
Apr 12, 2016 92.18 92.58 92.18 92.58 838 +0.35(+0.38%)
Apr 11, 2016 92.68 93.03 92.22 92.22 1,603 -0.46(-0.50%)
Apr 08, 2016 92.75 92.75 92.68 92.69 1,813 +0.08(+0.09%)
Apr 07, 2016 92.09 92.61 92.09 92.61 566 +0.84(+0.92%)
Apr 06, 2016 91.76 91.76 91.76 91.76 481 -0.87(-0.94%)
Apr 05, 2016 92.62 92.63 92.62 92.63 274 +0.52(+0.56%)
Apr 04, 2016 92.43 92.43 91.86 92.11 5,595 +0.20(+0.21%)
Apr 01, 2016 91.92 91.92 91.92 91.92 412 -0.08(-0.09%)
Mar 31, 2016 92.00 92.00 92.00 92.00 238 -0.00(-0.00%)
Mar 30, 2016 92.00 92.32 92.00 92.00 2,457 -0.01(-0.01%)
Mar 29, 2016 91.77 92.04 91.77 92.01 3,403 +0.16(+0.18%)
Mar 24, 2016 91.76 91.84 91.76 91.84 190 +0.13(+0.14%)
Mar 23, 2016 91.63 91.74 91.63 91.72 1,642 +0.10(+0.11%)
Mar 22, 2016 91.62 91.62 91.62 91.62 562 +0.17(+0.18%)
Mar 21, 2016 91.89 91.89 91.46 91.46 813 -0.19(-0.20%)
Mar 18, 2016 91.64 91.64 91.64 91.64 904 +0.66(+0.72%)
Mar 17, 2016 91.49 91.52 90.98 90.98 990 -0.38(-0.42%)
Mar 16, 2016 90.97 91.36 90.89 91.36 1,395 +0.33(+0.37%)
Mar 15, 2016 90.97 91.03 90.97 91.03 611 +0.18(+0.19%)
Mar 14, 2016 90.93 90.93 90.64 90.85 2,522 +0.46(+0.51%)
Mar 11, 2016 90.64 91.00 90.40 90.40 1,902 -0.60(-0.66%)
Mar 10, 2016 91.05 91.05 90.83 90.99 2,675 +0.00(+0.00%)
Mar 09, 2016 90.97 90.99 90.54 90.99 686 +0.02(+0.02%)
Mar 08, 2016 90.90 90.97 90.90 90.97 379 +0.66(+0.73%)
Mar 07, 2016 90.71 90.71 90.45 90.32 1,512 -0.44(-0.49%)
Mar 04, 2016 90.73 90.85 90.65 90.76 3,700 -0.03(-0.04%)
Mar 03, 2016 90.74 90.85 90.72 90.79 1,286 +0.07(+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.