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, 2019 25.92 25.96 25.91 25.91 19,266 +0.02(+0.07%)
Oct 30, 2019 25.88 25.91 25.88 25.90 16,252 -0.01(-0.05%)
Oct 29, 2019 25.88 25.91 25.88 25.91 11,590 +0.03(+0.13%)
Oct 28, 2019 25.88 25.91 25.87 25.87 17,991 -0.03(-0.13%)
Oct 25, 2019 25.90 25.91 25.89 25.91 18,344 +0.00(+0.00%)
Oct 24, 2019 25.95 25.95 25.89 25.91 11,869 +0.00(+0.02%)
Oct 23, 2019 25.94 25.94 25.89 25.90 5,094 +0.01(+0.06%)
Oct 22, 2019 25.92 25.92 25.88 25.89 13,105 -0.03(-0.13%)
Oct 21, 2019 25.94 25.94 25.91 25.92 5,946 +0.01(+0.05%)
Oct 18, 2019 25.88 25.91 25.88 25.91 12,700 +0.01(+0.03%)
Oct 17, 2019 25.88 25.94 25.88 25.90 6,867 +0.01(+0.05%)
Oct 16, 2019 25.86 25.89 25.86 25.89 9,173 +0.01(+0.04%)
Oct 15, 2019 25.87 25.88 25.87 25.88 10,307 -0.03(-0.13%)
Oct 14, 2019 25.94 25.94 25.87 25.91 17,372 +0.03(+0.12%)
Oct 11, 2019 25.95 25.95 25.87 25.88 4,031 +0.00(+0.02%)
Oct 10, 2019 25.88 25.92 25.87 25.88 10,402 -0.01(-0.06%)
Oct 09, 2019 25.95 25.95 25.88 25.89 6,641 +0.00(+0.00%)
Oct 08, 2019 25.97 25.97 25.89 25.89 5,066 +0.00(+0.02%)
Oct 07, 2019 25.95 25.95 25.89 25.89 8,567 +0.00(+0.02%)
Oct 04, 2019 25.92 25.92 25.87 25.88 17,336 -0.01(-0.06%)
Oct 03, 2019 25.86 25.92 25.86 25.90 15,904 +0.02(+0.08%)
Oct 02, 2019 25.96 25.96 25.86 25.88 120,174 +0.01(+0.06%)
Oct 01, 2019 25.82 25.87 25.82 25.86 11,492 -0.03(-0.11%)
Sep 30, 2019 25.82 25.90 25.82 25.89 18,787 +0.02(+0.10%)
Sep 27, 2019 25.83 25.89 25.83 25.87 21,204 +0.01(+0.06%)
Sep 26, 2019 25.81 25.88 25.81 25.85 17,693 +0.01(+0.02%)
Sep 25, 2019 25.87 25.87 25.84 25.85 9,700 +0.00(+0.00%)
Sep 24, 2019 25.83 25.88 25.83 25.85 3,799 -0.02(-0.06%)
Sep 23, 2019 25.87 25.87 25.81 25.86 13,030 +0.00(+0.00%)
Sep 20, 2019 25.88 25.88 25.82 25.86 8,178 +0.01(+0.06%)
Sep 19, 2019 25.81 25.88 25.81 25.85 16,626 +0.02(+0.08%)
Sep 18, 2019 25.84 25.85 25.81 25.83 11,140 -0.01(-0.06%)
Sep 17, 2019 25.82 25.88 25.82 25.84 3,759 +0.00(+0.00%)
Sep 16, 2019 25.84 25.86 25.82 25.84 12,943 -0.00(-0.02%)
Sep 13, 2019 25.86 25.86 25.83 25.85 7,775 -0.01(-0.04%)
Sep 12, 2019 25.88 25.88 25.82 25.86 27,271 +0.02(+0.08%)
Sep 11, 2019 25.81 25.86 25.81 25.84 37,336 +0.01(+0.06%)
Sep 10, 2019 25.82 25.84 25.81 25.82 6,958 -0.00(-0.02%)
Sep 09, 2019 25.81 25.87 25.81 25.83 10,154 +0.00(+0.00%)
Sep 06, 2019 25.82 25.83 25.81 25.83 15,852 +0.01(+0.06%)
Sep 05, 2019 25.82 25.86 25.81 25.81 8,750 -0.01(-0.04%)
Sep 04, 2019 25.80 25.85 25.80 25.82 10,101 -0.02(-0.10%)
Sep 03, 2019 25.80 25.86 25.80 25.85 29,885 +0.02(+0.06%)
Aug 30, 2019 25.79 25.84 25.79 25.83 9,206 +0.00(+0.00%)
Aug 29, 2019 25.84 25.85 25.82 25.83 15,265 +0.00(+0.01%)
Aug 28, 2019 25.78 25.84 25.78 25.83 13,121 +0.02(+0.08%)
Aug 27, 2019 25.77 25.83 25.77 25.81 21,898 -0.01(-0.04%)
Aug 26, 2019 25.78 25.84 25.78 25.82 6,089 +0.05(+0.19%)
Aug 23, 2019 25.77 25.84 25.77 25.77 34,802 -0.01(-0.04%)
Aug 22, 2019 25.81 25.83 25.78 25.78 47,047 -0.04(-0.15%)
Aug 21, 2019 25.80 25.82 25.77 25.82 19,296 +0.02(+0.10%)
Aug 20, 2019 25.80 25.80 25.76 25.79 5,003 +0.00(+0.00%)
Aug 19, 2019 25.79 25.82 25.77 25.79 10,644 -0.01(-0.06%)
Aug 16, 2019 25.80 25.82 25.78 25.81 16,591 +0.01(+0.04%)
Aug 15, 2019 25.83 25.83 25.76 25.80 32,433 +0.01(+0.02%)
Aug 14, 2019 25.79 25.81 25.74 25.79 10,123 -0.01(-0.02%)
Aug 13, 2019 25.82 25.82 25.75 25.80 12,570 +0.04(+0.15%)
Aug 12, 2019 25.80 25.80 25.74 25.76 4,524 -0.01(-0.06%)
Aug 09, 2019 25.80 25.80 25.74 25.77 11,634 -0.01(-0.03%)
Aug 08, 2019 25.79 25.79 25.75 25.78 5,004 +0.02(+0.07%)
Aug 07, 2019 25.76 25.79 25.74 25.76 21,594 -0.00(-0.02%)
Aug 06, 2019 25.80 25.80 25.75 25.77 3,624 +0.00(+0.02%)
Aug 05, 2019 25.80 25.94 25.75 25.76 84,892 -0.02(-0.10%)
Aug 02, 2019 25.79 26.68 25.75 25.79 17,603 +0.04(+0.15%)
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.