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 (%)
Oct 31, 2014 92.51 93.57 92.51 93.57 489 +0.33(+0.35%)
Oct 30, 2014 93.29 93.29 93.25 93.25 1,052 -0.17(-0.18%)
Oct 29, 2014 93.41 93.41 93.41 93.41 854 -0.21(-0.23%)
Oct 28, 2014 93.63 93.63 93.63 93.63 510 +0.52(+0.56%)
Oct 27, 2014 93.10 93.10 93.10 93.10 633 -0.31(-0.33%)
Oct 24, 2014 93.41 93.41 93.41 93.41 549 -0.20(-0.21%)
Oct 23, 2014 93.96 93.88 93.43 93.61 3,311 -0.27(-0.29%)
Oct 22, 2014 93.86 93.88 93.21 93.88 1,591 +0.40(+0.42%)
Oct 21, 2014 94.01 94.06 93.49 93.49 1,216 -0.52(-0.55%)
Oct 20, 2014 93.49 94.09 93.49 94.01 790 -0.17(-0.18%)
Oct 17, 2014 93.95 94.18 93.95 94.18 1,691 -0.15(-0.16%)
Oct 16, 2014 94.13 94.33 93.69 94.33 633 +0.32(+0.34%)
Oct 15, 2014 94.01 94.01 94.01 94.01 733 -0.02(-0.02%)
Oct 14, 2014 94.36 94.36 94.02 94.02 1,445 +0.18(+0.20%)
Oct 13, 2014 93.84 93.84 93.84 93.84 376 +0.19(+0.20%)
Oct 09, 2014 93.70 93.70 93.65 93.65 212 +0.03(+0.03%)
Oct 08, 2014 93.58 93.63 93.44 93.63 3,550 +0.18(+0.19%)
Oct 07, 2014 93.31 93.45 93.03 93.45 814 +0.98(+1.06%)
Oct 06, 2014 92.00 92.47 92.00 92.47 475 -0.16(-0.18%)
Oct 03, 2014 92.48 92.68 92.35 92.63 2,970 -0.06(-0.07%)
Oct 01, 2014 91.87 92.71 91.87 92.69 1,010 +0.39(+0.42%)
Sep 30, 2014 91.91 92.39 91.91 92.30 1,225 -0.22(-0.24%)
Sep 29, 2014 92.53 92.53 92.53 92.53 1,478 -0.04(-0.04%)
Sep 26, 2014 92.58 92.64 92.56 92.56 462 +0.06(+0.07%)
Sep 25, 2014 92.57 92.60 92.32 92.50 2,280 +0.03(+0.03%)
Sep 24, 2014 92.30 92.61 92.30 92.47 3,567 +0.02(+0.02%)
Sep 23, 2014 92.45 92.45 92.45 92.45 748 +0.00(+0.00%)
Sep 22, 2014 92.30 92.56 92.30 92.45 2,229 +0.16(+0.17%)
Sep 18, 2014 92.29 92.29 92.29 92.29 7,222 -0.08(-0.08%)
Sep 17, 2014 92.16 92.58 92.16 92.37 1,503 -0.18(-0.19%)
Sep 16, 2014 92.39 92.54 92.28 92.54 7,656 +0.03(+0.03%)
Sep 15, 2014 92.59 92.59 92.51 92.51 349 -0.06(-0.06%)
Sep 12, 2014 91.46 92.74 91.46 92.57 1,838 -0.10(-0.11%)
Sep 11, 2014 92.20 92.68 92.20 92.68 568 +0.22(+0.24%)
Sep 09, 2014 92.19 92.45 92.45 92.45 7,673 -0.29(-0.32%)
Sep 08, 2014 92.75 92.75 92.75 92.75 209 +0.12(+0.12%)
Sep 05, 2014 92.74 92.74 92.63 92.63 713 -0.24(-0.26%)
Sep 04, 2014 92.87 92.87 92.87 92.87 628 -0.15(-0.16%)
Sep 03, 2014 93.02 93.02 93.02 93.02 305 -0.12(-0.13%)
Sep 02, 2014 93.00 93.14 93.00 93.14 285 -0.04(-0.04%)
Aug 29, 2014 93.23 93.18 93.18 93.18 4,522 +0.00(+0.00%)
Aug 28, 2014 93.22 93.22 93.18 93.18 641 +0.23(+0.24%)
Aug 27, 2014 92.95 92.95 92.95 92.95 175 +0.00(+0.00%)
Aug 26, 2014 93.06 93.06 92.95 92.95 1,443 +0.00(+0.00%)
Aug 25, 2014 92.69 92.95 92.69 92.95 827 +0.28(+0.31%)
Aug 22, 2014 92.67 92.67 92.67 92.67 446 -0.41(-0.44%)
Aug 21, 2014 93.07 93.07 93.07 93.07 231 +0.02(+0.02%)
Aug 20, 2014 93.06 93.06 93.06 93.06 381 -0.19(-0.20%)
Aug 19, 2014 93.24 93.24 93.15 93.24 2,154 -0.06(-0.07%)
Aug 18, 2014 93.29 93.30 93.29 93.30 3,808 -0.12(-0.13%)
Aug 15, 2014 93.43 93.43 93.43 93.43 163 +0.00(+0.00%)
Aug 14, 2014 93.30 93.43 93.20 93.43 2,971 +0.42(+0.46%)
Aug 13, 2014 93.00 93.00 93.00 93.00 75 +0.00(+0.00%)
Aug 12, 2014 93.00 93.00 93.00 93.00 669 -0.16(-0.17%)
Aug 11, 2014 93.16 93.16 93.16 93.16 257 +0.00(+0.00%)
Aug 08, 2014 93.12 93.27 93.12 93.16 1,318 +0.04(+0.05%)
Aug 07, 2014 93.01 93.12 92.64 93.12 1,914 +0.25(+0.27%)
Aug 06, 2014 92.98 92.98 92.87 92.87 916 -0.08(-0.09%)
Aug 05, 2014 92.90 92.95 92.90 92.95 390 -0.02(-0.02%)
Aug 04, 2014 92.97 92.97 92.97 92.97 489 +0.50(+0.55%)
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.