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

Ishares Mar 2020 Term Corp ETF (NY: IBDC )

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, 2017 24.38 24.49 24.37 24.49 19,610 +0.07(+0.30%)
Jan 30, 2017 24.48 24.48 24.38 24.42 7,107 +0.07(+0.27%)
Jan 27, 2017 24.37 24.47 24.35 24.35 7,881 -0.02(-0.09%)
Jan 26, 2017 24.42 24.43 24.38 24.38 4,643 -0.02(-0.06%)
Jan 25, 2017 24.41 24.45 24.32 24.39 17,695 -0.06(-0.23%)
Jan 24, 2017 24.43 24.48 24.39 24.45 4,755 +0.03(+0.10%)
Jan 23, 2017 24.42 24.47 24.38 24.42 6,617 +0.00(+0.02%)
Jan 20, 2017 24.45 24.46 24.42 24.42 2,994 +0.03(+0.11%)
Jan 19, 2017 24.30 24.41 24.30 24.39 24,761 +0.07(+0.31%)
Jan 18, 2017 24.48 24.48 24.32 24.32 14,201 -0.16(-0.65%)
Jan 17, 2017 24.49 24.49 24.42 24.48 6,136 +0.08(+0.33%)
Jan 13, 2017 24.39 24.39 24.39 0 -0.06(-0.26%)
Jan 12, 2017 24.35 24.48 24.35 24.46 1,257 +0.05(+0.19%)
Jan 11, 2017 24.43 24.44 24.38 24.41 5,275 -0.04(-0.16%)
Jan 10, 2017 24.35 24.46 24.34 24.45 15,327 +0.09(+0.36%)
Jan 09, 2017 24.31 24.42 24.31 24.36 7,989 +0.00(+0.00%)
Jan 06, 2017 24.39 24.42 24.32 24.36 154,153 +0.03(+0.12%)
Jan 05, 2017 24.43 24.45 24.33 24.34 6,344 +0.03(+0.12%)
Jan 04, 2017 24.38 24.42 24.31 24.31 5,296 +0.02(+0.08%)
Jan 03, 2017 24.38 24.38 24.29 1,108 -0.09(-0.38%)
Dec 30, 2016 24.38 24.38 24.38 0 +0.06(+0.25%)
Dec 29, 2016 24.24 24.35 24.24 24.32 2,220 +0.03(+0.13%)
Dec 28, 2016 24.40 24.40 24.29 24.29 5,697 -0.02(-0.10%)
Dec 27, 2016 24.22 24.34 24.21 24.31 20,646 -0.06(-0.25%)
Dec 23, 2016 24.37 24.37 24.37 0 +0.06(+0.23%)
Dec 22, 2016 24.26 24.32 24.23 24.32 23,832 +0.02(+0.07%)
Dec 21, 2016 24.33 24.33 24.27 24.30 2,237 +0.09(+0.39%)
Dec 20, 2016 24.17 24.29 24.17 24.21 11,018 +0.00(+0.00%)
Dec 19, 2016 24.31 24.31 24.19 24.21 6,011 +0.03(+0.12%)
Dec 16, 2016 24.16 24.24 24.16 24.18 10,172 +0.01(+0.03%)
Dec 15, 2016 24.17 24.31 24.16 24.17 10,784 -0.01(-0.03%)
Dec 14, 2016 24.32 24.35 24.18 24.18 5,378 -0.08(-0.35%)
Dec 13, 2016 24.33 24.35 24.25 24.26 8,323 -0.09(-0.38%)
Dec 12, 2016 24.25 24.35 24.24 24.35 7,730 -0.02(-0.08%)
Dec 09, 2016 24.41 24.41 24.27 24.37 8,639 +0.08(+0.35%)
Dec 08, 2016 24.26 24.35 24.26 24.29 16,785 -0.07(-0.28%)
Dec 07, 2016 24.37 24.38 24.27 24.36 10,281 +0.00(+0.01%)
Dec 06, 2016 24.24 24.38 24.24 24.36 6,489 +0.03(+0.14%)
Dec 05, 2016 24.28 24.36 24.27 24.32 4,860 +0.07(+0.27%)
Dec 02, 2016 24.27 24.36 24.24 24.25 5,139 -0.03(-0.12%)
Dec 01, 2016 24.29 24.33 24.24 24.28 2,324 -0.07(-0.27%)
Nov 30, 2016 24.35 24.35 24.25 24.35 11,109 +0.03(+0.10%)
Nov 29, 2016 24.28 24.34 24.24 24.32 5,241 -0.02(-0.07%)
Nov 28, 2016 24.23 24.34 24.23 24.34 2,866 +0.12(+0.50%)
Nov 25, 2016 24.26 24.26 24.22 24.22 669 -0.07(-0.29%)
Nov 23, 2016 24.29 24.29 24.29 0 -0.02(-0.10%)
Nov 22, 2016 24.40 24.40 24.29 24.31 8,166 -0.03(-0.11%)
Nov 21, 2016 24.41 24.41 24.26 24.34 6,732 -0.03(-0.11%)
Nov 18, 2016 24.26 24.37 24.26 24.37 5,422 -0.05(-0.19%)
Nov 17, 2016 24.45 24.45 24.35 24.41 3,265 +0.08(+0.34%)
Nov 16, 2016 24.27 24.43 24.27 24.33 5,790 -0.06(-0.26%)
Nov 15, 2016 24.40 24.44 24.33 24.39 4,561 -0.03(-0.11%)
Nov 14, 2016 24.40 24.45 24.31 24.42 13,302 -0.04(-0.17%)
Nov 11, 2016 24.48 24.53 24.42 24.46 18,474 -0.04(-0.15%)
Nov 10, 2016 24.58 24.58 24.40 24.50 13,657 -0.02(-0.08%)
Nov 09, 2016 24.49 24.52 24.47 24.52 3,644 -0.04(-0.15%)
Nov 08, 2016 24.63 24.63 24.49 24.55 11,405 -0.07(-0.26%)
Nov 07, 2016 24.49 24.62 24.49 24.62 12,599 +0.05(+0.21%)
Nov 04, 2016 24.63 24.63 24.56 24.57 2,716 -0.01(-0.02%)
Nov 03, 2016 24.61 24.61 24.57 24.57 2,851 -0.02(-0.08%)
Nov 02, 2016 24.56 24.60 24.51 24.59 4,625 -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.