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 30, 2015 95.25 95.29 94.86 94.86 2,740 -0.08(-0.08%)
Oct 29, 2015 95.33 95.33 94.94 94.94 1,058 -0.38(-0.40%)
Oct 28, 2015 95.71 95.71 95.32 95.32 1,745 -0.03(-0.03%)
Oct 27, 2015 95.67 95.67 95.35 95.35 705 -0.08(-0.09%)
Oct 26, 2015 95.59 95.59 95.43 95.43 3,400 -0.03(-0.03%)
Oct 23, 2015 95.50 95.50 95.46 95.46 543 +0.01(+0.01%)
Oct 22, 2015 95.28 95.53 95.27 95.45 7,075 +0.19(+0.20%)
Oct 21, 2015 95.26 95.26 95.26 95.26 541 -0.20(-0.21%)
Oct 20, 2015 95.94 95.94 95.46 95.46 708 +0.06(+0.07%)
Oct 19, 2015 95.45 95.53 95.30 95.39 1,708 -0.01(-0.01%)
Oct 16, 2015 96.15 96.15 95.40 95.40 1,183 -0.45(-0.46%)
Oct 15, 2015 95.42 95.98 95.29 95.85 3,971 +0.56(+0.59%)
Oct 14, 2015 95.29 95.65 95.29 95.29 666 +0.08(+0.09%)
Oct 13, 2015 95.19 95.22 95.13 95.20 3,145 -1.12(-1.16%)
Oct 12, 2015 95.70 96.32 95.07 96.32 2,806 +1.11(+1.16%)
Oct 09, 2015 95.85 95.86 95.03 95.21 4,279 -1.29(-1.34%)
Oct 08, 2015 95.68 96.59 95.22 96.50 5,291 +0.89(+0.94%)
Oct 07, 2015 95.93 95.93 95.61 95.61 418 -0.11(-0.12%)
Oct 06, 2015 95.87 95.87 94.94 95.72 2,256 -0.63(-0.65%)
Oct 05, 2015 95.04 96.36 95.01 96.35 1,464 +0.37(+0.39%)
Oct 02, 2015 95.98 95.98 95.97 95.97 894 +0.44(+0.46%)
Sep 30, 2015 95.72 95.72 95.41 95.54 45 +0.21(+0.22%)
Sep 29, 2015 94.78 96.06 94.78 95.33 11,197 +0.21(+0.22%)
Sep 28, 2015 94.87 96.06 94.87 95.12 1,385 +0.31(+0.33%)
Sep 25, 2015 94.80 96.40 94.80 94.81 2,059 -1.26(-1.32%)
Sep 24, 2015 95.86 96.23 95.86 96.08 2,601 +0.81(+0.85%)
Sep 23, 2015 95.04 96.08 95.04 95.27 2,795 -0.38(-0.40%)
Sep 22, 2015 95.83 95.92 95.57 95.64 2,054 +0.38(+0.40%)
Sep 21, 2015 95.08 95.71 95.08 95.27 1,646 -0.35(-0.37%)
Sep 18, 2015 95.75 95.86 95.62 95.62 1,988 +0.35(+0.37%)
Sep 17, 2015 95.27 95.27 95.27 95.27 435 +0.34(+0.35%)
Sep 16, 2015 94.93 95.33 94.93 94.93 1,529 -0.28(-0.30%)
Sep 15, 2015 95.33 95.33 94.60 95.21 1,637 -0.05(-0.06%)
Sep 14, 2015 95.61 95.61 95.27 95.27 1,935 -0.07(-0.07%)
Sep 11, 2015 95.56 95.56 94.79 95.34 976 -0.02(-0.02%)
Sep 10, 2015 94.40 95.40 94.37 95.36 1,742 +0.36(+0.38%)
Sep 09, 2015 95.35 95.35 94.99 94.99 277 -0.44(-0.47%)
Sep 08, 2015 95.04 95.44 95.04 95.44 999 +0.02(+0.02%)
Sep 04, 2015 94.84 95.42 95.42 95.42 18,957 +0.90(+0.95%)
Sep 03, 2015 95.41 95.41 94.52 94.52 1,113 -0.37(-0.39%)
Sep 02, 2015 94.73 95.05 94.47 94.89 2,478 -0.01(-0.02%)
Sep 01, 2015 95.26 95.26 94.33 94.90 2,770 +0.69(+0.73%)
Aug 31, 2015 95.19 95.19 94.22 94.22 1,495 -0.60(-0.63%)
Aug 28, 2015 94.93 94.93 94.81 94.81 639 -0.03(-0.03%)
Aug 27, 2015 94.83 94.86 94.25 94.84 5,735 -0.08(-0.09%)
Aug 26, 2015 94.88 94.92 94.60 94.92 2,593 +0.18(+0.19%)
Aug 25, 2015 95.01 95.16 94.38 94.74 2,672 -0.63(-0.66%)
Aug 24, 2015 94.48 96.30 94.48 95.37 2,992 +0.38(+0.40%)
Aug 21, 2015 94.89 96.20 94.72 94.99 10,552 +0.20(+0.22%)
Aug 20, 2015 94.71 94.79 94.63 94.79 3,093 +0.61(+0.64%)
Aug 19, 2015 94.18 94.18 94.18 94.18 438 -0.37(-0.40%)
Aug 18, 2015 95.74 95.74 94.17 94.55 2,036 +0.38(+0.41%)
Aug 17, 2015 94.62 94.62 94.17 94.17 1,353 +0.09(+0.10%)
Aug 14, 2015 94.32 94.51 94.08 94.08 2,429 -0.51(-0.54%)
Aug 13, 2015 94.58 94.59 94.58 94.59 1,372 -0.18(-0.19%)
Aug 12, 2015 94.87 94.89 94.75 94.77 3,241 +0.14(+0.14%)
Aug 11, 2015 94.80 94.80 94.63 94.63 548 +0.60(+0.63%)
Aug 10, 2015 94.34 94.54 94.03 94.03 4,751 -0.05(-0.06%)
Aug 07, 2015 94.39 94.39 94.09 94.09 664 +0.00(+0.00%)
Aug 06, 2015 94.44 94.44 94.09 94.09 1,795 -0.06(-0.06%)
Aug 05, 2015 94.43 94.43 94.14 94.14 1,339 -0.22(-0.23%)
Aug 04, 2015 94.82 94.82 94.15 94.36 2,471 -0.27(-0.29%)
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.