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 30, 2015 94.75 95.27 94.75 94.91 4,015 +0.05(+0.06%)
Nov 25, 2015 95.07 95.07 94.86 94.86 46 -0.13(-0.13%)
Nov 24, 2015 94.92 94.98 94.92 94.98 1,593 +0.11(+0.11%)
Nov 23, 2015 94.87 94.87 94.72 94.87 1,733 +0.15(+0.16%)
Nov 20, 2015 94.74 94.74 94.72 94.72 2,670 +0.00(+0.00%)
Nov 19, 2015 94.72 94.72 94.72 94.72 342 -0.17(-0.18%)
Nov 18, 2015 94.89 95.05 94.82 94.89 3,194 +0.17(+0.18%)
Nov 17, 2015 94.72 94.72 94.72 94.72 415 -0.18(-0.19%)
Nov 16, 2015 94.72 94.92 94.72 94.90 1,711 +0.09(+0.09%)
Nov 13, 2015 96.23 96.23 94.69 94.82 2,258 +0.14(+0.15%)
Nov 12, 2015 94.88 94.88 94.67 94.67 486 +0.01(+0.01%)
Nov 11, 2015 94.33 94.98 94.31 94.67 1,099 -0.20(-0.21%)
Nov 10, 2015 94.57 94.87 94.57 94.87 2,075 +0.51(+0.54%)
Nov 09, 2015 94.18 94.55 94.18 94.36 2,201 -0.01(-0.01%)
Nov 06, 2015 94.39 94.52 94.36 94.36 2,991 -0.43(-0.45%)
Nov 05, 2015 95.06 95.06 94.79 94.79 1,076 -0.04(-0.04%)
Nov 04, 2015 95.15 95.15 94.68 94.83 3,511 -0.29(-0.31%)
Nov 02, 2015 94.99 95.12 94.83 95.12 163 +0.26(+0.27%)
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%)
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.