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 (%)
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%)
Apr 01, 2019 24.47 24.51 24.47 24.48 500,532 -0.01(-0.04%)
Mar 29, 2019 24.50 24.51 24.48 24.49 78,256 +0.01(+0.04%)
Mar 28, 2019 24.46 24.50 24.46 24.48 447,999 +0.00(+0.00%)
Mar 27, 2019 24.47 24.49 24.46 24.48 145,550 +0.00(+0.00%)
Mar 26, 2019 24.45 24.50 24.45 24.48 503,731 +0.01(+0.06%)
Mar 25, 2019 24.47 24.48 24.46 24.47 219,118 -0.01(-0.06%)
Mar 22, 2019 24.46 24.48 24.46 24.48 164,633 +0.01(+0.04%)
Mar 21, 2019 24.45 24.49 24.45 24.47 145,176 +0.01(+0.04%)
Mar 20, 2019 24.44 24.47 24.44 24.46 135,531 +0.00(+0.00%)
Mar 19, 2019 24.45 24.46 24.44 24.46 108,887 +0.00(+0.00%)
Mar 18, 2019 24.44 24.46 24.44 24.46 176,481 +0.01(+0.04%)
Mar 15, 2019 24.44 24.46 24.44 24.45 115,913 +0.00(+0.00%)
Mar 14, 2019 24.47 24.47 24.44 24.45 91,961 +0.00(+0.00%)
Mar 13, 2019 24.45 24.47 24.45 24.45 126,378 +0.00(+0.00%)
Mar 12, 2019 24.44 24.46 24.44 24.45 120,413 -0.00(-0.02%)
Mar 11, 2019 24.45 24.46 24.45 24.46 81,942 +0.00(+0.02%)
Mar 08, 2019 24.44 24.45 24.44 24.45 57,855 +0.01(+0.04%)
Mar 07, 2019 24.47 24.47 24.43 24.44 307,117 -0.01(-0.04%)
Mar 06, 2019 24.45 24.45 24.44 24.45 84,613 +0.01(+0.04%)
Mar 05, 2019 24.44 24.45 24.43 24.44 67,916 -0.01(-0.04%)
Mar 04, 2019 24.48 24.48 24.43 24.45 120,237 -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.