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, 2017 24.86 24.95 24.82 24.87 117,508 +0.02(+0.09%)
Nov 29, 2017 24.82 24.86 24.82 24.84 4,356 -0.00(-0.00%)
Nov 28, 2017 24.84 24.88 24.84 24.84 11,172 -0.03(-0.11%)
Nov 27, 2017 24.82 24.89 24.82 24.87 7,666 -0.02(-0.08%)
Nov 24, 2017 24.88 24.90 24.83 24.89 3,079 +0.03(+0.13%)
Nov 22, 2017 24.88 24.89 24.86 24.86 1,203 +0.01(+0.04%)
Nov 21, 2017 24.88 24.88 24.80 24.85 36,392 +0.04(+0.14%)
Nov 20, 2017 24.81 24.85 24.81 24.81 17,993 -0.03(-0.13%)
Nov 17, 2017 24.82 24.88 24.81 24.85 10,090 +0.00(+0.01%)
Nov 16, 2017 24.84 24.85 24.84 24.84 1,637 -0.02(-0.08%)
Nov 15, 2017 24.90 24.90 24.85 24.86 1,293 +0.04(+0.15%)
Nov 14, 2017 24.86 24.86 24.82 24.82 42,076 -0.07(-0.27%)
Nov 13, 2017 24.89 24.90 24.85 24.89 9,304 +0.01(+0.05%)
Nov 10, 2017 24.87 24.89 24.85 24.88 18,256 -0.02(-0.09%)
Nov 09, 2017 24.88 24.90 24.87 24.90 241,670 +0.02(+0.08%)
Nov 08, 2017 24.88 24.89 24.86 24.88 133,867 -0.01(-0.02%)
Nov 07, 2017 24.92 24.92 24.89 24.89 5,838 -0.00(-0.01%)
Nov 06, 2017 24.90 24.94 24.89 24.89 5,883 -0.00(-0.01%)
Nov 03, 2017 24.88 24.92 24.88 24.89 2,101 -0.05(-0.22%)
Nov 02, 2017 24.96 24.96 24.90 24.95 35,331 +0.04(+0.15%)
Nov 01, 2017 24.87 24.93 24.87 24.91 7,257 +0.03(+0.13%)
Oct 31, 2017 24.95 25.01 24.86 24.88 38,738 -0.03(-0.14%)
Oct 30, 2017 24.94 24.94 24.91 24.91 2,090 -0.00(-0.01%)
Oct 27, 2017 24.94 24.96 24.91 24.91 9,762 +0.00(+0.02%)
Oct 26, 2017 24.91 24.91 24.91 24.91 6,714 -0.01(-0.05%)
Oct 25, 2017 24.94 24.95 24.91 24.92 9,583 +0.01(+0.04%)
Oct 24, 2017 24.95 24.95 24.91 24.91 11,369 +0.02(+0.08%)
Oct 23, 2017 24.94 24.94 24.89 24.89 16,275 -0.02(-0.08%)
Oct 20, 2017 24.93 24.93 24.90 24.91 13,090 -0.02(-0.08%)
Oct 19, 2017 24.94 24.94 24.90 24.93 8,769 +0.03(+0.11%)
Oct 18, 2017 24.90 24.92 24.88 24.91 16,172 +0.01(+0.02%)
Oct 17, 2017 24.90 24.94 24.90 24.90 11,764 -0.01(-0.04%)
Oct 16, 2017 24.91 24.94 24.90 24.91 12,241 -0.00(-0.02%)
Oct 13, 2017 24.93 24.94 24.91 24.91 6,039 +0.01(+0.04%)
Oct 12, 2017 24.95 24.95 24.89 24.91 6,629 -0.01(-0.04%)
Oct 11, 2017 24.91 24.91 24.88 24.91 8,711 -0.01(-0.04%)
Oct 10, 2017 24.93 24.94 24.86 24.92 6,437 -0.01(-0.03%)
Oct 09, 2017 24.94 24.96 24.93 24.93 1,315 -0.00(-0.01%)
Oct 06, 2017 24.88 24.96 24.85 24.93 5,792 -0.01(-0.03%)
Oct 05, 2017 24.93 24.96 24.85 24.94 107,182 +0.01(+0.05%)
Oct 04, 2017 24.86 24.95 24.86 24.93 4,332 -0.02(-0.06%)
Oct 03, 2017 24.85 24.94 24.85 24.94 3,999 +0.09(+0.38%)
Oct 02, 2017 24.92 24.94 24.85 24.85 9,866 -0.04(-0.15%)
Sep 29, 2017 24.89 24.89 24.88 24.89 5,053 -0.01(-0.03%)
Sep 28, 2017 24.92 24.92 24.87 24.89 2,054 +0.01(+0.04%)
Sep 27, 2017 24.89 24.89 24.85 24.88 8,503 -0.01(-0.03%)
Sep 26, 2017 24.89 24.89 24.87 24.89 5,331 +0.01(+0.04%)
Sep 25, 2017 24.89 24.91 24.88 24.88 6,932 -0.03(-0.13%)
Sep 22, 2017 24.82 24.92 24.82 24.91 7,065 +0.07(+0.28%)
Sep 21, 2017 24.81 24.94 24.81 24.84 5,943 -0.06(-0.23%)
Sep 20, 2017 24.91 24.91 24.88 24.90 4,256 +0.04(+0.18%)
Sep 19, 2017 24.92 24.95 24.83 24.86 9,370 -0.05(-0.21%)
Sep 18, 2017 24.93 24.93 24.90 24.91 9,069 +0.01(+0.03%)
Sep 15, 2017 24.89 24.92 24.87 24.90 5,805 +0.02(+0.09%)
Sep 14, 2017 24.89 24.91 24.84 24.88 8,510 -0.02(-0.08%)
Sep 13, 2017 24.85 24.94 24.85 24.90 11,428 -0.04(-0.15%)
Sep 12, 2017 24.94 24.94 24.90 24.94 2,830 +0.06(+0.23%)
Sep 11, 2017 24.86 24.97 24.86 24.88 4,083 -0.05(-0.19%)
Sep 08, 2017 24.98 24.98 24.91 24.93 4,563 -0.02(-0.09%)
Sep 07, 2017 24.94 24.98 24.94 24.95 2,559 +0.02(+0.10%)
Sep 06, 2017 24.98 24.98 24.93 24.93 1,571 +0.06(+0.23%)
Sep 05, 2017 24.97 24.97 24.85 24.87 5,949 -0.03(-0.12%)
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.