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 (%)
Nov 27, 2013 89.33 88.97 88.97 88.97 12,450 -0.03(-0.03%)
Nov 26, 2013 88.97 89.08 88.97 89.00 1,383 +0.18(+0.21%)
Nov 25, 2013 89.22 89.22 88.81 88.81 962 +0.25(+0.28%)
Nov 22, 2013 88.56 88.56 88.56 88.56 871 +0.03(+0.04%)
Nov 21, 2013 88.96 88.96 88.29 88.53 6,375 -0.03(-0.03%)
Nov 20, 2013 88.66 88.74 88.55 88.55 922 -0.05(-0.06%)
Nov 19, 2013 88.61 88.61 88.61 88.61 230 +0.10(+0.12%)
Nov 18, 2013 88.51 88.52 88.44 88.50 579 +0.07(+0.08%)
Nov 15, 2013 88.39 88.43 88.39 88.43 1,201 +0.00(+0.00%)
Nov 14, 2013 88.26 88.43 88.26 88.43 5,994 +0.41(+0.46%)
Nov 12, 2013 88.02 88.02 88.02 88.02 922 -0.22(-0.24%)
Nov 11, 2013 88.24 88.24 88.24 88.24 230 +0.10(+0.12%)
Nov 08, 2013 88.14 88.14 88.14 88.14 3,343 -0.49(-0.56%)
Nov 07, 2013 88.61 88.63 88.57 88.63 2,427 +0.03(+0.03%)
Nov 06, 2013 88.52 88.61 88.44 88.61 455 +0.15(+0.17%)
Nov 05, 2013 88.18 88.48 88.17 88.46 12,274 -0.15(-0.17%)
Nov 04, 2013 88.81 88.81 88.61 88.61 461 +0.10(+0.12%)
Nov 01, 2013 88.83 88.83 88.50 88.50 1,971 -0.40(-0.45%)
Oct 31, 2013 89.02 89.02 88.90 88.90 693 -0.16(-0.17%)
Oct 30, 2013 89.12 89.16 89.05 89.05 1,974 +0.27(+0.30%)
Oct 28, 2013 88.79 88.79 88.79 88.79 0 -0.10(-0.11%)
Oct 25, 2013 88.86 88.88 88.86 88.88 1,618 +0.08(+0.09%)
Oct 24, 2013 88.80 88.80 88.80 88.80 693 -0.07(-0.08%)
Oct 23, 2013 88.87 88.87 88.87 88.87 427 +1.09(+1.24%)
Oct 16, 2013 87.64 87.79 87.79 87.79 1,387 +0.22(+0.25%)
Oct 15, 2013 87.57 87.57 87.57 87.57 319 -0.24(-0.28%)
Oct 14, 2013 87.81 87.81 87.81 87.81 115 +0.06(+0.07%)
Oct 11, 2013 87.75 87.75 87.75 87.75 560 +0.24(+0.28%)
Oct 10, 2013 87.54 87.54 87.48 87.51 1,552 -0.23(-0.27%)
Oct 07, 2013 87.78 87.74 87.74 87.74 3,698 +0.20(+0.23%)
Oct 04, 2013 87.64 87.64 87.54 87.54 60,524 -0.21(-0.24%)
Oct 03, 2013 87.73 87.75 87.73 87.75 586 +0.22(+0.25%)
Oct 02, 2013 87.62 87.62 87.53 87.53 508 -0.04(-0.04%)
Sep 30, 2013 87.57 87.57 87.57 87.57 2,781 +0.02(+0.02%)
Sep 27, 2013 87.58 87.60 87.21 87.55 3,099 -0.00(-0.00%)
Sep 26, 2013 87.55 87.55 87.55 87.55 115 -0.10(-0.12%)
Sep 25, 2013 87.66 87.66 87.66 87.66 176 +0.43(+0.49%)
Sep 24, 2013 86.92 87.23 86.92 87.23 1,014 +0.09(+0.10%)
Sep 19, 2013 87.16 87.14 87.14 87.14 4,172 +0.12(+0.14%)
Sep 18, 2013 86.36 87.02 86.34 87.02 12,440 +0.69(+0.80%)
Sep 16, 2013 86.36 86.33 86.33 86.33 7,417 +0.40(+0.46%)
Sep 13, 2013 85.93 85.93 85.93 85.93 258 -0.19(-0.22%)
Sep 12, 2013 90.13 88.00 86.12 86.12 13,519 +0.14(+0.16%)
Sep 11, 2013 86.07 86.07 85.98 85.98 231 -0.01(-0.01%)
Sep 10, 2013 85.95 85.99 85.95 85.99 602 -0.15(-0.17%)
Sep 09, 2013 85.96 86.14 85.96 86.14 739 +0.17(+0.20%)
Sep 06, 2013 85.97 85.97 85.97 85.97 463 +0.22(+0.26%)
Sep 05, 2013 85.92 85.92 85.70 85.74 579 -0.34(-0.39%)
Sep 04, 2013 86.08 86.08 86.08 86.08 115 -0.25(-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.