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, 2018 25.21 25.21 25.15 25.20 9,883 +0.01(+0.02%)
Nov 29, 2018 25.17 25.21 25.15 25.19 11,432 +0.00(+0.02%)
Nov 28, 2018 25.24 25.24 25.15 25.19 36,679 +0.03(+0.12%)
Nov 27, 2018 25.16 25.21 25.16 25.16 6,766 -0.05(-0.19%)
Nov 26, 2018 25.21 25.22 25.15 25.21 15,322 -0.00(-0.02%)
Nov 23, 2018 25.21 25.21 25.21 25.21 102 +0.00(+0.02%)
Nov 21, 2018 25.21 25.21 25.21 0 +0.00(+0.00%)
Nov 20, 2018 25.21 25.21 25.14 25.20 17,917 +0.04(+0.17%)
Nov 19, 2018 25.16 25.19 25.10 25.16 13,112 -0.02(-0.09%)
Nov 16, 2018 25.13 25.20 25.13 25.19 6,280 -0.01(-0.04%)
Nov 15, 2018 25.13 25.21 25.04 25.20 66,852 +0.03(+0.12%)
Nov 14, 2018 25.15 25.18 25.08 25.17 78,175 -0.01(-0.04%)
Nov 13, 2018 25.13 25.21 25.13 25.18 95,779 +0.03(+0.12%)
Nov 12, 2018 24.95 25.19 24.95 25.15 8,672 -0.00(-0.00%)
Nov 09, 2018 25.23 25.23 25.12 25.15 11,839 -0.01(-0.03%)
Nov 08, 2018 25.14 25.21 25.12 25.15 10,790 +0.01(+0.04%)
Nov 07, 2018 25.16 25.21 25.14 25.14 8,268 -0.06(-0.24%)
Nov 06, 2018 25.13 25.21 25.11 25.21 8,902 +0.04(+0.15%)
Nov 05, 2018 25.21 25.21 25.11 25.17 6,861 +0.06(+0.23%)
Nov 02, 2018 25.15 25.21 25.11 25.11 10,192 -0.05(-0.21%)
Nov 01, 2018 25.12 25.16 25.12 25.16 49,799 +0.03(+0.12%)
Oct 31, 2018 25.18 25.18 25.09 25.13 7,445 +0.02(+0.10%)
Oct 30, 2018 25.15 25.16 25.07 25.11 22,037 -0.03(-0.11%)
Oct 29, 2018 26.30 26.30 25.12 25.13 12,561 +0.02(+0.07%)
Oct 26, 2018 25.12 25.21 25.10 25.12 32,185 -0.00(-0.02%)
Oct 25, 2018 25.17 25.17 25.10 25.12 128,019 -0.01(-0.04%)
Oct 24, 2018 25.18 25.18 25.10 25.13 16,579 +0.02(+0.09%)
Oct 23, 2018 25.20 25.20 25.11 25.11 66,449 +0.00(+0.02%)
Oct 22, 2018 25.11 25.18 25.10 25.11 3,752 +0.00(+0.00%)
Oct 19, 2018 25.15 25.15 25.09 25.11 2,063 -0.02(-0.07%)
Oct 18, 2018 25.18 25.18 25.10 25.13 14,052 -0.00(-0.02%)
Oct 17, 2018 25.12 25.14 25.11 25.13 2,366 -0.02(-0.06%)
Oct 16, 2018 25.10 25.15 25.07 25.15 18,420 +0.04(+0.16%)
Oct 15, 2018 25.12 25.14 25.07 25.11 22,088 -0.03(-0.12%)
Oct 12, 2018 25.11 25.18 25.09 25.14 6,395 +0.01(+0.04%)
Oct 11, 2018 25.18 25.19 25.11 25.13 5,765 +0.04(+0.15%)
Oct 10, 2018 25.19 25.19 25.09 25.09 20,074 -0.04(-0.16%)
Oct 09, 2018 25.14 25.18 25.11 25.13 14,067 +0.06(+0.24%)
Oct 08, 2018 25.11 25.17 25.07 25.07 4,995 -0.05(-0.19%)
Oct 05, 2018 25.19 25.19 25.07 25.12 7,427 +0.01(+0.02%)
Oct 04, 2018 25.14 25.15 25.11 25.11 5,189 +0.03(+0.12%)
Oct 03, 2018 25.16 25.16 25.06 25.08 16,308 -0.06(-0.22%)
Oct 02, 2018 25.19 25.19 25.11 25.14 9,640 +0.01(+0.05%)
Oct 01, 2018 25.18 25.18 25.13 25.13 10,998 +0.02(+0.09%)
Sep 28, 2018 25.10 25.11 25.09 25.10 1,756 +0.01(+0.05%)
Sep 27, 2018 25.09 25.14 25.09 25.09 10,763 -0.05(-0.18%)
Sep 26, 2018 25.21 25.21 25.08 25.14 20,669 +0.02(+0.07%)
Sep 25, 2018 25.18 25.18 25.11 25.12 6,607 -0.04(-0.15%)
Sep 24, 2018 25.19 25.19 25.08 25.16 16,774 +0.10(+0.39%)
Sep 21, 2018 25.08 25.17 25.06 25.06 3,513 -0.06(-0.22%)
Sep 20, 2018 25.12 25.15 25.12 25.12 3,838 -0.00(-0.01%)
Sep 19, 2018 25.15 25.16 25.12 25.12 6,053 +0.00(+0.00%)
Sep 18, 2018 25.16 25.16 25.08 25.12 8,201 +0.03(+0.12%)
Sep 17, 2018 25.06 25.09 25.06 25.09 11,023 -0.02(-0.08%)
Sep 14, 2018 25.11 25.14 25.07 25.11 2,066 -0.01(-0.04%)
Sep 13, 2018 25.12 25.12 25.08 25.12 15,621 +0.03(+0.12%)
Sep 12, 2018 25.08 25.09 25.04 25.09 6,195 +0.02(+0.08%)
Sep 11, 2018 25.10 25.15 25.04 25.07 15,305 -0.09(-0.35%)
Sep 10, 2018 25.06 25.16 25.04 25.16 10,323 +0.05(+0.21%)
Sep 07, 2018 25.09 25.10 25.09 25.10 1,653 +0.02(+0.10%)
Sep 06, 2018 25.17 25.17 25.08 25.08 22,621 -0.01(-0.02%)
Sep 05, 2018 25.06 25.15 25.03 25.09 16,132 -0.03(-0.11%)
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.