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 (%)
Jan 31, 2014 86.00 86.28 86.00 86.25 2,860 +0.10(+0.11%)
Jan 30, 2014 86.08 86.16 86.06 86.16 3,885 -0.09(-0.10%)
Jan 29, 2014 86.03 86.24 86.03 86.24 3,150 +0.35(+0.41%)
Jan 28, 2014 85.82 85.89 85.81 85.89 2,902 +0.12(+0.14%)
Jan 27, 2014 85.96 85.96 85.77 85.77 6,693 -0.17(-0.20%)
Jan 24, 2014 86.00 86.00 85.81 85.93 2,654 +0.09(+0.10%)
Jan 23, 2014 85.69 85.85 85.69 85.85 386 +0.24(+0.28%)
Jan 22, 2014 85.65 85.66 85.59 85.61 1,893 -0.34(-0.39%)
Jan 21, 2014 85.94 85.94 85.94 85.94 168 +0.11(+0.13%)
Jan 17, 2014 85.82 85.83 85.83 85.83 8,137 +0.23(+0.27%)
Jan 16, 2014 85.60 85.60 85.60 85.60 370 +0.20(+0.24%)
Jan 15, 2014 85.58 85.60 85.40 85.40 715 -0.34(-0.40%)
Jan 14, 2014 85.73 85.74 85.70 85.74 1,744 -0.24(-0.28%)
Jan 13, 2014 86.02 86.02 85.79 85.98 3,033 +0.36(+0.42%)
Jan 10, 2014 85.58 85.62 85.58 85.62 1,088 +0.35(+0.42%)
Jan 09, 2014 85.34 85.34 85.14 85.26 1,900 +0.10(+0.12%)
Jan 08, 2014 85.17 85.17 85.16 85.16 962 -0.12(-0.14%)
Jan 07, 2014 85.47 85.47 85.26 85.28 1,155 +0.22(+0.25%)
Jan 06, 2014 85.07 85.07 85.07 85.07 273 +0.00(+0.00%)
Jan 03, 2014 84.97 85.07 84.97 85.07 1,820 +0.13(+0.16%)
Jan 02, 2014 85.08 85.14 84.93 84.93 19,106 +0.04(+0.04%)
Dec 31, 2013 84.90 84.90 84.90 84.90 9,041 -0.12(-0.15%)
Dec 30, 2013 85.02 85.02 85.02 85.02 101 +0.00(+0.00%)
Dec 27, 2013 85.02 85.02 85.02 85.02 24 +0.00(+0.00%)
Dec 26, 2013 85.02 85.02 85.02 85.02 247 +0.15(+0.18%)
Dec 24, 2013 84.87 84.87 84.87 84.87 472 -0.31(-0.36%)
Dec 23, 2013 85.24 85.24 85.12 85.18 1,909 -0.25(-0.29%)
Dec 20, 2013 85.43 85.43 85.43 85.43 153 +0.24(+0.28%)
Dec 19, 2013 85.15 85.19 84.95 85.19 5,439 -0.39(-0.45%)
Dec 18, 2013 85.50 85.58 85.37 85.58 11,609 +0.28(+0.33%)
Dec 17, 2013 85.30 85.30 85.30 85.30 341 +0.00(+0.00%)
Dec 16, 2013 85.38 85.38 85.26 85.30 6,283 +0.01(+0.01%)
Dec 13, 2013 85.34 85.34 85.29 85.29 2,428 -0.01(-0.01%)
Dec 12, 2013 85.11 85.29 85.11 85.29 3,628 -0.13(-0.16%)
Dec 11, 2013 85.45 85.45 85.37 85.43 2,613 +0.08(+0.09%)
Dec 10, 2013 85.43 85.45 85.35 85.35 876 +0.19(+0.22%)
Dec 09, 2013 85.20 85.20 85.16 85.16 378 +0.11(+0.12%)
Dec 06, 2013 84.88 85.14 84.88 85.06 3,757 +0.00(+0.00%)
Dec 05, 2013 85.04 85.07 85.04 85.06 1,981 -0.10(-0.11%)
Dec 04, 2013 85.14 85.16 85.14 85.15 792 -0.16(-0.19%)
Dec 03, 2013 85.35 85.38 85.21 85.31 849 +0.10(+0.12%)
Dec 02, 2013 85.19 85.22 85.16 85.22 2,479 -0.22(-0.25%)
Nov 29, 2013 85.53 85.53 85.42 85.43 2,682 +0.06(+0.07%)
Nov 27, 2013 85.67 85.67 85.37 85.37 3,186 -0.10(-0.12%)
Nov 25, 2013 85.48 85.48 85.48 85.48 1,360 +0.04(+0.05%)
Nov 22, 2013 85.32 85.43 85.32 85.43 1,080 +0.14(+0.17%)
Nov 21, 2013 84.96 85.29 84.96 85.29 1,010 +0.09(+0.10%)
Nov 20, 2013 85.41 85.41 85.18 85.20 1,701 -0.11(-0.13%)
Nov 19, 2013 85.38 85.38 85.29 85.31 2,313 -0.11(-0.13%)
Nov 18, 2013 85.27 85.42 85.27 85.42 570 +0.53(+0.62%)
Nov 13, 2013 84.90 84.90 84.90 84.90 907 +0.03(+0.03%)
Nov 12, 2013 84.94 84.94 84.87 84.87 652 +0.01(+0.01%)
Nov 11, 2013 84.82 85.04 84.82 84.86 4,479 +0.05(+0.06%)
Nov 08, 2013 84.71 84.82 84.71 84.82 347 -0.55(-0.64%)
Nov 07, 2013 85.37 85.44 85.36 85.36 2,733 +0.14(+0.17%)
Nov 06, 2013 85.42 85.42 85.16 85.22 5,301 -0.06(-0.07%)
Nov 05, 2013 85.28 85.28 85.28 85.28 130 -0.16(-0.19%)
Nov 04, 2013 85.52 85.52 85.20 85.44 1,292 +0.05(+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.