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

Dec 2019 Term Corp Ishares Ibonds ETF (NY: IBDK )

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 (%)
Feb 28, 2019 24.47 24.47 24.43 24.45 334,328 +0.00(+0.00%)
Feb 27, 2019 24.45 24.46 24.43 24.45 91,275 +0.01(+0.04%)
Feb 26, 2019 24.43 24.45 24.42 24.44 69,247 +0.02(+0.08%)
Feb 25, 2019 24.42 24.45 24.42 24.42 163,042 +0.00(+0.00%)
Feb 22, 2019 24.43 24.45 24.42 24.42 93,456 +0.00(+0.00%)
Feb 21, 2019 24.41 24.46 24.41 24.42 118,241 +0.00(+0.00%)
Feb 20, 2019 24.43 24.46 24.41 24.42 280,095 -0.01(-0.04%)
Feb 19, 2019 24.42 24.44 24.42 24.43 167,922 +0.01(+0.04%)
Feb 15, 2019 24.45 24.45 24.41 24.42 200,845 +0.00(+0.00%)
Feb 14, 2019 24.42 24.43 24.41 24.42 81,431 +0.00(+0.00%)
Feb 13, 2019 24.42 24.44 24.41 24.42 250,763 +0.00(+0.00%)
Feb 12, 2019 24.40 24.44 24.40 24.42 187,078 +0.01(+0.04%)
Feb 11, 2019 24.41 24.42 24.38 24.41 834,068 +0.00(+0.00%)
Feb 08, 2019 24.50 24.50 24.41 24.41 104,236 -0.01(-0.04%)
Feb 07, 2019 24.41 24.42 24.40 24.42 159,615 +0.01(+0.04%)
Feb 06, 2019 24.41 24.41 24.39 24.41 347,310 +0.00(+0.00%)
Feb 05, 2019 24.43 24.43 24.39 24.41 220,722 +0.00(+0.00%)
Feb 04, 2019 24.39 24.43 24.39 24.41 472,487 +0.02(+0.08%)
Feb 01, 2019 24.42 24.44 24.38 24.39 244,167 -0.02(-0.09%)
Jan 31, 2019 24.41 24.41 24.39 24.41 279,007 +0.01(+0.04%)
Jan 30, 2019 24.38 24.40 24.38 24.40 624,561 +0.01(+0.04%)
Jan 29, 2019 24.39 24.40 24.38 24.39 187,948 +0.00(+0.00%)
Jan 28, 2019 24.41 24.41 24.37 24.39 126,242 +0.01(+0.04%)
Jan 25, 2019 24.39 24.39 24.37 24.38 155,080 -0.01(-0.04%)
Jan 24, 2019 24.37 24.39 24.37 24.39 172,362 +0.02(+0.08%)
Jan 23, 2019 24.36 24.38 24.36 24.37 166,867 +0.00(+0.00%)
Jan 22, 2019 24.42 24.42 24.35 24.37 156,543 -0.02(-0.08%)
Jan 18, 2019 24.40 24.42 24.36 24.39 176,885 +0.01(+0.04%)
Jan 17, 2019 24.34 24.40 24.34 24.38 198,824 +0.03(+0.12%)
Jan 16, 2019 24.39 24.39 24.34 24.35 213,580 -0.01(-0.04%)
Jan 15, 2019 24.37 24.37 24.34 24.36 285,857 +0.00(+0.00%)
Jan 14, 2019 24.36 24.36 24.33 24.36 168,319 +0.02(+0.08%)
Jan 11, 2019 24.34 24.36 24.33 24.34 230,481 -0.01(-0.04%)
Jan 10, 2019 24.34 24.36 24.33 24.35 128,363 +0.03(+0.12%)
Jan 09, 2019 24.34 24.35 24.31 24.32 181,835 +0.00(+0.00%)
Jan 08, 2019 24.35 24.36 24.30 24.32 1,051,840 +0.01(+0.04%)
Jan 07, 2019 24.34 24.35 24.31 24.31 244,164 -0.01(-0.04%)
Jan 04, 2019 24.33 24.34 24.31 24.32 564,791 -0.01(-0.04%)
Jan 03, 2019 24.32 24.33 24.31 24.33 107,680 +0.01(+0.04%)
Jan 02, 2019 24.36 24.36 24.30 24.32 218,821 -0.02(-0.08%)
Dec 31, 2018 24.31 24.34 24.30 24.34 921,925 +0.00(+0.00%)
Dec 28, 2018 24.29 24.34 24.29 24.34 199,200 +0.04(+0.16%)
Dec 27, 2018 24.33 24.33 24.28 24.30 468,452 +0.00(+0.00%)
Dec 26, 2018 24.29 24.33 24.29 24.30 121,822 +0.00(+0.00%)
Dec 24, 2018 24.32 24.32 24.28 24.30 196,143 +0.03(+0.12%)
Dec 21, 2018 24.28 24.31 24.27 24.27 281,020 -0.01(-0.04%)
Dec 20, 2018 24.27 24.30 24.27 24.28 304,666 +0.00(+0.02%)
Dec 19, 2018 24.28 24.30 24.27 24.28 153,950 +0.00(+0.02%)
Dec 18, 2018 24.29 24.30 24.26 24.27 335,376 -0.00(-0.02%)
Dec 17, 2018 24.26 24.28 24.25 24.27 144,587 +0.01(+0.06%)
Dec 14, 2018 24.27 24.29 24.26 24.26 214,229 -0.02(-0.08%)
Dec 13, 2018 24.26 24.29 24.25 24.28 294,827 +0.01(+0.04%)
Dec 12, 2018 24.27 24.28 24.25 24.27 198,304 +0.01(+0.04%)
Dec 11, 2018 24.29 24.29 24.25 24.26 179,145 -0.01(-0.04%)
Dec 10, 2018 24.28 24.29 24.25 24.27 218,206 +0.00(+0.00%)
Dec 07, 2018 24.29 24.29 24.25 24.27 127,986 +0.00(+0.02%)
Dec 06, 2018 24.24 24.27 24.24 24.26 317,867 +0.01(+0.06%)
Dec 04, 2018 24.24 24.27 24.24 24.25 135,539 +0.01(+0.04%)
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.