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 (%)
Jun 28, 2019 24.65 24.65 24.63 24.65 112,093 +0.01(+0.04%)
Jun 27, 2019 24.63 24.65 24.62 24.64 232,271 +0.00(+0.00%)
Jun 26, 2019 24.65 24.65 24.62 24.64 67,234 +0.01(+0.04%)
Jun 25, 2019 24.63 24.65 24.62 24.63 194,428 -0.01(-0.04%)
Jun 24, 2019 24.65 24.65 24.63 24.64 67,861 +0.01(+0.04%)
Jun 21, 2019 24.64 24.64 24.62 24.63 129,649 +0.00(+0.00%)
Jun 20, 2019 24.62 24.63 24.62 24.63 66,983 +0.00(+0.00%)
Jun 19, 2019 24.61 24.63 24.61 24.63 64,268 +0.00(+0.00%)
Jun 18, 2019 24.62 24.65 24.61 24.63 68,930 +0.02(+0.08%)
Jun 17, 2019 24.61 24.62 24.61 24.61 51,770 -0.01(-0.04%)
Jun 14, 2019 24.63 24.63 24.60 24.62 32,992 +0.00(+0.00%)
Jun 13, 2019 24.62 24.62 24.60 24.62 96,394 +0.01(+0.06%)
Jun 12, 2019 24.60 24.61 24.60 24.60 84,174 -0.00(-0.02%)
Jun 11, 2019 24.60 24.62 24.60 24.61 76,712 +0.00(+0.00%)
Jun 10, 2019 24.61 24.61 24.60 24.61 63,821 +0.01(+0.04%)
Jun 07, 2019 24.61 24.61 24.59 24.60 89,291 -0.00(-0.02%)
Jun 06, 2019 24.59 24.61 24.59 24.60 160,627 +0.00(+0.00%)
Jun 05, 2019 24.61 24.62 24.59 24.60 176,985 +0.00(+0.02%)
Jun 04, 2019 24.61 24.61 24.58 24.60 207,641 +0.01(+0.06%)
Jun 03, 2019 24.58 24.60 24.58 24.59 243,209 -0.00(-0.02%)
May 31, 2019 24.57 24.60 24.57 24.59 723,960 +0.00(+0.00%)
May 30, 2019 24.59 24.59 24.57 24.59 75,922 +0.01(+0.04%)
May 29, 2019 24.58 24.59 24.57 24.58 53,831 +0.00(+0.00%)
May 28, 2019 24.56 24.59 24.56 24.58 130,664 +0.01(+0.04%)
May 24, 2019 24.59 24.59 24.56 24.57 53,278 +0.00(+0.00%)
May 23, 2019 24.58 24.58 24.57 24.57 64,912 -0.00(-0.02%)
May 22, 2019 24.58 24.58 24.56 24.58 46,838 +0.00(+0.02%)
May 21, 2019 24.57 24.58 24.55 24.57 119,949 -0.01(-0.04%)
May 20, 2019 24.56 24.58 24.56 24.58 59,349 +0.01(+0.06%)
May 17, 2019 24.58 24.58 24.55 24.57 84,416 -0.01(-0.06%)
May 16, 2019 24.56 24.58 24.56 24.58 45,305 +0.01(+0.04%)
May 15, 2019 24.57 24.58 24.55 24.57 64,553 +0.00(+0.00%)
May 14, 2019 24.56 24.57 24.55 24.57 86,445 +0.01(+0.04%)
May 13, 2019 24.56 24.57 24.55 24.56 97,171 +0.01(+0.04%)
May 10, 2019 24.55 24.56 24.54 24.55 69,959 -0.02(-0.08%)
May 09, 2019 24.55 24.57 24.55 24.57 44,135 +0.02(+0.08%)
May 08, 2019 24.57 24.57 24.54 24.55 114,487 -0.00(-0.02%)
May 07, 2019 24.56 24.56 24.54 24.56 81,975 +0.00(+0.02%)
May 06, 2019 24.53 24.56 24.52 24.55 359,018 +0.01(+0.06%)
May 03, 2019 24.55 24.55 24.53 24.54 67,229 -0.00(-0.02%)
May 02, 2019 24.52 24.54 24.52 24.54 313,161 +0.01(+0.04%)
May 01, 2019 24.52 24.55 24.52 24.53 336,669 -0.00(-0.00%)
Apr 30, 2019 24.54 24.54 24.52 24.53 347,023 +0.00(+0.00%)
Apr 29, 2019 24.52 24.53 24.52 24.53 259,489 +0.01(+0.04%)
Apr 26, 2019 24.52 24.52 24.51 24.52 188,318 +0.00(+0.00%)
Apr 25, 2019 24.53 24.53 24.51 24.52 135,868 -0.01(-0.04%)
Apr 24, 2019 24.51 24.53 24.51 24.53 94,660 +0.01(+0.04%)
Apr 23, 2019 24.53 24.54 24.50 24.52 116,269 +0.00(+0.00%)
Apr 22, 2019 24.54 24.54 24.51 24.52 92,673 -0.01(-0.04%)
Apr 18, 2019 24.50 24.53 24.50 24.53 71,721 +0.01(+0.04%)
Apr 17, 2019 24.50 24.52 24.50 24.52 60,158 +0.00(+0.00%)
Apr 16, 2019 24.50 24.53 24.50 24.52 75,820 +0.02(+0.08%)
Apr 15, 2019 24.50 24.52 24.49 24.50 88,978 -0.02(-0.08%)
Apr 12, 2019 24.50 24.52 24.50 24.52 104,441 +0.01(+0.02%)
Apr 11, 2019 24.50 24.52 24.50 24.52 85,531 +0.00(+0.02%)
Apr 10, 2019 24.48 24.51 24.48 24.51 72,940 +0.03(+0.12%)
Apr 09, 2019 24.50 24.52 24.48 24.48 114,028 -0.01(-0.04%)
Apr 08, 2019 24.49 24.49 24.48 24.49 289,860 -0.01(-0.04%)
Apr 05, 2019 24.50 24.50 24.48 24.50 267,941 +0.01(+0.04%)
Apr 04, 2019 24.49 24.50 24.48 24.49 339,800 +0.01(+0.04%)
Apr 03, 2019 24.49 24.50 24.48 24.48 109,094 -0.01(-0.06%)
Apr 02, 2019 24.48 24.50 24.48 24.50 121,267 +0.01(+0.06%)
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.