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, 2019 25.95 26.00 25.94 25.97 25,073 -0.00(-0.02%)
Dec 30, 2019 25.97 25.98 25.97 25.98 6,697 +0.01(+0.04%)
Dec 27, 2019 25.99 25.99 25.96 25.97 6,619 -0.01(-0.02%)
Dec 26, 2019 25.95 25.98 25.95 25.97 4,655 +0.00(+0.00%)
Dec 24, 2019 25.99 25.99 25.96 25.97 3,209 +0.01(+0.02%)
Dec 23, 2019 25.94 25.98 25.94 25.97 35,473 +0.00(+0.01%)
Dec 20, 2019 25.93 25.98 25.93 25.97 90,064 +0.01(+0.05%)
Dec 19, 2019 25.93 25.97 25.93 25.95 12,517 +0.01(+0.03%)
Dec 18, 2019 25.93 25.95 25.93 25.94 25,031 +0.01(+0.04%)
Dec 17, 2019 25.92 25.95 25.92 25.93 7,349 +0.00(+0.00%)
Dec 16, 2019 25.93 25.95 25.93 25.93 8,272 -0.00(-0.02%)
Dec 13, 2019 25.94 25.94 25.93 25.94 14,062 -0.00(-0.02%)
Dec 12, 2019 25.93 25.95 25.93 25.94 17,998 +0.01(+0.04%)
Dec 11, 2019 25.93 25.95 25.92 25.93 7,437 +0.00(+0.00%)
Dec 10, 2019 25.92 25.97 25.92 25.93 24,894 +0.00(+0.00%)
Dec 09, 2019 25.91 25.96 25.91 25.93 43,142 -0.01(-0.06%)
Dec 06, 2019 25.96 25.96 25.93 25.95 24,106 +0.01(+0.04%)
Dec 05, 2019 25.92 25.97 25.92 25.94 40,694 +0.00(+0.02%)
Dec 04, 2019 25.92 25.96 25.91 25.93 13,563 -0.01(-0.06%)
Dec 03, 2019 25.92 25.96 25.92 25.95 15,074 +0.02(+0.08%)
Dec 02, 2019 25.92 25.93 25.91 25.93 25,157 -0.00(-0.00%)
Nov 29, 2019 25.93 25.97 25.93 25.93 4,628 -0.00(-0.02%)
Nov 27, 2019 25.92 25.94 25.92 25.94 10,665 +0.01(+0.06%)
Nov 26, 2019 25.96 25.97 25.92 25.92 9,221 -0.00(-0.02%)
Nov 25, 2019 25.91 25.95 25.91 25.93 6,193 -0.01(-0.02%)
Nov 22, 2019 25.91 25.95 25.91 25.93 22,537 -0.00(-0.02%)
Nov 21, 2019 25.91 25.94 25.91 25.94 2,624 +0.01(+0.06%)
Nov 20, 2019 25.98 25.98 25.91 25.92 3,279 -0.02(-0.08%)
Nov 19, 2019 25.91 25.94 25.90 25.94 59,717 +0.03(+0.12%)
Nov 18, 2019 25.90 25.94 25.90 25.91 8,538 -0.00(-0.02%)
Nov 15, 2019 25.93 25.93 25.91 25.92 7,747 -0.00(-0.02%)
Nov 14, 2019 25.96 25.97 25.90 25.92 79,652 +0.03(+0.12%)
Nov 13, 2019 25.91 25.94 25.87 25.89 408,238 -0.03(-0.11%)
Nov 12, 2019 25.90 25.93 25.90 25.92 10,626 +0.02(+0.08%)
Nov 11, 2019 25.91 25.97 25.90 25.90 10,674 -0.02(-0.08%)
Nov 08, 2019 25.92 25.94 25.90 25.92 5,533 -0.01(-0.05%)
Nov 07, 2019 25.90 25.94 25.90 25.94 4,902 +0.03(+0.13%)
Nov 06, 2019 25.90 25.92 25.90 25.90 9,374 -0.01(-0.04%)
Nov 05, 2019 25.89 25.94 25.89 25.91 8,579 +0.00(+0.00%)
Nov 04, 2019 25.89 25.93 25.89 25.91 3,602 +0.01(+0.04%)
Nov 01, 2019 25.89 25.94 25.88 25.90 9,960 -0.01(-0.05%)
Oct 31, 2019 25.92 25.96 25.91 25.91 19,266 +0.02(+0.07%)
Oct 30, 2019 25.88 25.91 25.88 25.90 16,252 -0.01(-0.05%)
Oct 29, 2019 25.88 25.91 25.88 25.91 11,590 +0.03(+0.13%)
Oct 28, 2019 25.88 25.91 25.87 25.87 17,991 -0.03(-0.13%)
Oct 25, 2019 25.90 25.91 25.89 25.91 18,344 +0.00(+0.00%)
Oct 24, 2019 25.95 25.95 25.89 25.91 11,869 +0.00(+0.02%)
Oct 23, 2019 25.94 25.94 25.89 25.90 5,094 +0.01(+0.06%)
Oct 22, 2019 25.92 25.92 25.88 25.89 13,105 -0.03(-0.13%)
Oct 21, 2019 25.94 25.94 25.91 25.92 5,946 +0.01(+0.05%)
Oct 18, 2019 25.88 25.91 25.88 25.91 12,700 +0.01(+0.03%)
Oct 17, 2019 25.88 25.94 25.88 25.90 6,867 +0.01(+0.05%)
Oct 16, 2019 25.86 25.89 25.86 25.89 9,173 +0.01(+0.04%)
Oct 15, 2019 25.87 25.88 25.87 25.88 10,307 -0.03(-0.13%)
Oct 14, 2019 25.94 25.94 25.87 25.91 17,372 +0.03(+0.12%)
Oct 11, 2019 25.95 25.95 25.87 25.88 4,031 +0.00(+0.02%)
Oct 10, 2019 25.88 25.92 25.87 25.88 10,402 -0.01(-0.06%)
Oct 09, 2019 25.95 25.95 25.88 25.89 6,641 +0.00(+0.00%)
Oct 08, 2019 25.97 25.97 25.89 25.89 5,066 +0.00(+0.02%)
Oct 07, 2019 25.95 25.95 25.89 25.89 8,567 +0.00(+0.02%)
Oct 04, 2019 25.92 25.92 25.87 25.88 17,336 -0.01(-0.06%)
Oct 03, 2019 25.86 25.92 25.86 25.90 15,904 +0.02(+0.08%)
Oct 02, 2019 25.96 25.96 25.86 25.88 120,174 +0.01(+0.06%)
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.