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 (%)
Dec 31, 2014 93.95 93.99 93.99 93.99 3,580 -0.41(-0.44%)
Dec 30, 2014 92.91 94.72 92.91 94.40 5,557 +1.39(+1.50%)
Dec 29, 2014 93.44 93.64 93.01 93.01 1,109 -0.82(-0.87%)
Dec 24, 2014 93.83 93.83 93.83 93.83 16 +0.17(+0.18%)
Dec 23, 2014 93.56 93.66 93.56 93.66 709 -0.12(-0.12%)
Dec 22, 2014 93.32 93.78 92.64 93.78 8,582 +0.29(+0.31%)
Dec 19, 2014 93.67 93.67 93.49 93.49 652 -0.03(-0.03%)
Dec 18, 2014 92.84 93.52 92.83 93.52 1,800 -0.28(-0.29%)
Dec 17, 2014 93.80 93.80 93.80 93.80 645 +0.02(+0.02%)
Dec 16, 2014 94.16 94.16 93.55 93.78 1,479 -0.28(-0.30%)
Dec 15, 2014 94.30 94.30 94.06 94.06 1,580 +0.06(+0.06%)
Dec 12, 2014 93.91 96.65 93.84 94.00 4,057 +0.29(+0.31%)
Dec 11, 2014 93.63 93.72 93.63 93.72 804 -0.08(-0.09%)
Dec 10, 2014 93.61 93.80 93.32 93.80 2,358 +0.45(+0.48%)
Dec 09, 2014 93.59 93.59 92.95 93.35 3,023 +0.07(+0.08%)
Dec 08, 2014 93.27 93.31 92.75 93.28 1,867 -0.03(-0.03%)
Dec 05, 2014 93.41 93.41 92.89 93.30 2,603 -0.33(-0.35%)
Dec 04, 2014 93.14 93.63 93.14 93.63 570 +0.17(+0.18%)
Dec 03, 2014 93.56 93.58 93.47 93.47 964 -0.17(-0.18%)
Dec 02, 2014 93.72 93.72 93.63 93.63 1,072 -0.37(-0.40%)
Dec 01, 2014 93.99 94.01 93.99 94.01 1,860 +0.23(+0.24%)
Nov 28, 2014 93.83 93.83 93.78 93.78 674 +0.42(+0.45%)
Nov 26, 2014 93.68 93.36 93.36 93.36 2,247 -0.23(-0.24%)
Nov 25, 2014 93.16 93.62 93.04 93.59 1,836 +0.45(+0.48%)
Nov 24, 2014 93.28 93.36 93.14 93.14 6,765 +0.15(+0.16%)
Nov 20, 2014 93.14 93.14 92.99 92.99 177 +0.08(+0.09%)
Nov 19, 2014 92.87 92.91 92.82 92.91 1,146 -0.21(-0.23%)
Nov 18, 2014 93.13 93.13 93.09 93.13 851 -0.02(-0.02%)
Nov 17, 2014 93.12 93.15 93.08 93.14 2,736 +0.24(+0.26%)
Nov 14, 2014 92.95 93.09 92.90 92.90 957 -0.11(-0.12%)
Nov 13, 2014 92.97 93.01 92.84 93.01 2,560 +0.17(+0.18%)
Nov 12, 2014 92.66 93.05 92.66 92.84 939 -0.26(-0.28%)
Nov 11, 2014 92.97 93.10 92.52 93.10 2,837 +0.12(+0.12%)
Nov 10, 2014 92.86 92.98 92.86 92.98 3,268 -0.36(-0.39%)
Nov 07, 2014 93.14 93.35 93.14 93.35 1,402 +0.72(+0.78%)
Nov 06, 2014 92.77 92.77 92.58 92.63 1,491 -0.69(-0.74%)
Nov 05, 2014 93.29 93.32 93.28 93.32 1,431 +0.12(+0.13%)
Nov 03, 2014 93.24 93.24 93.20 93.20 124 -0.38(-0.40%)
Oct 31, 2014 92.51 93.57 92.51 93.57 489 +0.33(+0.35%)
Oct 30, 2014 93.29 93.29 93.25 93.25 1,052 -0.17(-0.18%)
Oct 29, 2014 93.41 93.41 93.41 93.41 854 -0.21(-0.23%)
Oct 28, 2014 93.63 93.63 93.63 93.63 510 +0.52(+0.56%)
Oct 27, 2014 93.10 93.10 93.10 93.10 633 -0.31(-0.33%)
Oct 24, 2014 93.41 93.41 93.41 93.41 549 -0.20(-0.21%)
Oct 23, 2014 93.96 93.88 93.43 93.61 3,311 -0.27(-0.29%)
Oct 22, 2014 93.86 93.88 93.21 93.88 1,591 +0.40(+0.42%)
Oct 21, 2014 94.01 94.06 93.49 93.49 1,216 -0.52(-0.55%)
Oct 20, 2014 93.49 94.09 93.49 94.01 790 -0.17(-0.18%)
Oct 17, 2014 93.95 94.18 93.95 94.18 1,691 -0.15(-0.16%)
Oct 16, 2014 94.13 94.33 93.69 94.33 633 +0.32(+0.34%)
Oct 15, 2014 94.01 94.01 94.01 94.01 733 -0.02(-0.02%)
Oct 14, 2014 94.36 94.36 94.02 94.02 1,445 +0.18(+0.20%)
Oct 13, 2014 93.84 93.84 93.84 93.84 376 +0.19(+0.20%)
Oct 09, 2014 93.70 93.70 93.65 93.65 212 +0.03(+0.03%)
Oct 08, 2014 93.58 93.63 93.44 93.63 3,550 +0.18(+0.19%)
Oct 07, 2014 93.31 93.45 93.03 93.45 814 +0.98(+1.06%)
Oct 06, 2014 92.00 92.47 92.00 92.47 475 -0.16(-0.18%)
Oct 03, 2014 92.48 92.68 92.35 92.63 2,970 -0.06(-0.07%)
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.