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 (%)
Jul 29, 2016 23.31 23.43 23.31 23.43 3,683 +0.08(+0.35%)
Jul 28, 2016 23.28 23.37 23.28 23.35 2,456 +0.03(+0.13%)
Jul 27, 2016 23.34 23.34 23.27 23.32 4,173 -0.06(-0.25%)
Jul 26, 2016 23.33 23.38 23.32 23.38 4,424 +0.01(+0.04%)
Jul 25, 2016 23.30 23.37 23.30 23.37 3,572 -69.69(-74.89%)
Jul 22, 2016 93.37 93.37 93.06 93.06 10,714 -0.22(-0.23%)
Jul 21, 2016 93.27 93.27 93.27 93.27 193 +0.19(+0.20%)
Jul 20, 2016 93.09 93.09 93.08 93.09 5,235 +0.13(+0.14%)
Jul 19, 2016 93.31 93.31 92.95 92.95 1,448 -0.59(-0.63%)
Jul 18, 2016 92.81 93.54 92.81 93.54 430 +0.43(+0.47%)
Jul 15, 2016 93.25 93.36 92.59 93.11 1,207 -0.24(-0.26%)
Jul 14, 2016 93.34 93.35 93.26 93.35 955 -0.21(-0.23%)
Jul 13, 2016 93.61 93.61 93.56 93.56 19,947 +0.40(+0.43%)
Jul 12, 2016 93.30 93.30 93.16 93.16 767 -0.16(-0.17%)
Jul 11, 2016 93.32 93.32 93.32 93.32 710 -0.45(-0.48%)
Jul 08, 2016 93.37 93.77 93.37 93.77 763 +0.22(+0.23%)
Jul 07, 2016 93.52 93.74 93.52 93.55 1,246 +0.09(+0.09%)
Jul 06, 2016 93.61 93.76 93.46 93.46 705 -0.18(-0.19%)
Jul 05, 2016 93.51 93.65 93.51 93.65 1,011 +0.09(+0.10%)
Jun 30, 2016 93.56 93.56 93.56 93.56 2,146 +0.23(+0.25%)
Jun 27, 2016 93.02 93.32 93.02 93.32 174 +0.37(+0.40%)
Jun 24, 2016 93.16 93.17 92.96 92.96 771 -0.03(-0.03%)
Jun 23, 2016 92.70 92.99 92.70 92.99 436 +0.00(+0.00%)
Jun 22, 2016 92.99 92.99 92.99 92.99 239 -0.01(-0.01%)
Jun 21, 2016 92.93 93.00 92.85 93.00 2,763 -0.03(-0.03%)
Jun 20, 2016 92.95 93.03 92.95 93.03 658 +0.14(+0.15%)
Jun 17, 2016 92.67 93.03 92.66 92.89 759 -0.19(-0.20%)
Jun 16, 2016 92.82 93.08 92.78 93.08 2,980 +0.32(+0.34%)
Jun 15, 2016 92.72 92.85 92.71 92.76 4,465 +0.00(+0.01%)
Jun 14, 2016 92.67 92.97 92.67 92.76 3,404 -0.07(-0.07%)
Jun 13, 2016 92.96 92.96 92.82 92.82 788 +0.11(+0.12%)
Jun 10, 2016 92.61 92.96 92.60 92.71 3,261 -0.12(-0.13%)
Jun 09, 2016 92.50 92.83 92.50 92.83 612 +0.02(+0.02%)
Jun 08, 2016 92.81 92.81 92.81 92.81 516 -0.06(-0.06%)
Jun 07, 2016 92.84 92.89 92.84 92.87 757 +0.12(+0.13%)
Jun 06, 2016 92.65 92.77 92.46 92.75 2,923 -0.04(-0.04%)
Jun 03, 2016 92.43 92.78 92.43 92.78 1,926 +0.35(+0.38%)
Jun 02, 2016 92.40 92.47 92.36 92.43 2,337 +0.20(+0.22%)
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%)
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.