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 (%)
Feb 29, 2016 95.63 95.97 95.17 95.85 3,910 +0.15(+0.15%)
Feb 26, 2016 95.35 96.50 95.21 95.70 7,748 +0.24(+0.25%)
Feb 25, 2016 95.36 95.47 94.81 95.47 7,819 +0.22(+0.23%)
Feb 24, 2016 95.25 96.62 94.93 95.25 6,322 +0.27(+0.28%)
Feb 23, 2016 94.43 95.25 94.42 94.98 6,900 -0.21(-0.22%)
Feb 22, 2016 94.69 95.19 94.46 95.19 1,808 +0.29(+0.31%)
Feb 19, 2016 94.55 95.08 94.55 94.90 10,735 -0.21(-0.22%)
Feb 18, 2016 94.84 95.11 94.74 95.11 5,043 +0.25(+0.26%)
Feb 17, 2016 95.05 95.05 94.33 94.86 10,824 +0.25(+0.26%)
Feb 16, 2016 94.64 94.98 94.34 94.61 7,213 -0.01(-0.01%)
Feb 12, 2016 94.96 94.62 94.62 94.62 5,240 -0.17(-0.18%)
Feb 11, 2016 94.70 95.25 94.70 94.79 7,164 -0.03(-0.03%)
Feb 10, 2016 95.41 95.41 94.53 94.82 10,963 -0.02(-0.02%)
Feb 09, 2016 94.57 95.36 94.57 94.84 791 -0.07(-0.08%)
Feb 08, 2016 94.82 95.20 94.75 94.92 990 -0.23(-0.24%)
Feb 05, 2016 94.93 95.14 94.63 95.14 11,503 +0.21(+0.22%)
Feb 04, 2016 94.90 95.25 94.75 94.93 2,103 -0.39(-0.41%)
Feb 03, 2016 94.82 95.35 94.82 95.32 3,687 +0.65(+0.68%)
Feb 02, 2016 94.60 94.68 94.58 94.68 5,247 +0.05(+0.06%)
Feb 01, 2016 95.07 95.08 94.56 94.62 1,623 -0.27(-0.28%)
Jan 29, 2016 95.30 95.30 94.54 94.89 1,870 +0.35(+0.37%)
Jan 28, 2016 94.71 94.78 94.07 94.54 33,180 -0.07(-0.07%)
Jan 27, 2016 94.66 94.92 94.00 94.61 7,583 -0.05(-0.05%)
Jan 26, 2016 94.89 95.12 94.66 94.66 2,272 +0.15(+0.16%)
Jan 25, 2016 94.53 95.14 93.98 94.50 6,853 -0.46(-0.48%)
Jan 22, 2016 95.10 95.10 94.44 94.96 758 +0.19(+0.20%)
Jan 21, 2016 94.45 95.33 94.45 94.78 2,459 -0.06(-0.07%)
Jan 20, 2016 94.80 94.84 94.55 94.84 2,967 +0.19(+0.20%)
Jan 19, 2016 94.71 94.77 94.65 94.65 2,905 -0.15(-0.15%)
Jan 15, 2016 94.99 94.80 94.80 94.80 4,813 -0.15(-0.15%)
Jan 14, 2016 94.92 95.56 94.71 94.94 2,416 +0.11(+0.12%)
Jan 13, 2016 95.36 95.36 94.83 94.83 8,152 +0.02(+0.02%)
Jan 12, 2016 95.29 95.29 94.71 94.82 4,200 -0.21(-0.23%)
Jan 11, 2016 94.93 95.34 94.82 95.03 3,784 +0.13(+0.14%)
Jan 08, 2016 95.42 95.42 94.89 94.90 2,646 +0.08(+0.09%)
Jan 07, 2016 95.21 95.21 94.64 94.81 4,209 +0.10(+0.10%)
Jan 06, 2016 95.02 95.10 94.61 94.71 2,985 +0.13(+0.14%)
Jan 05, 2016 94.73 94.73 94.50 94.58 3,223 +0.21(+0.23%)
Jan 04, 2016 94.52 95.73 94.03 94.37 2,844 -0.16(-0.16%)
Dec 31, 2015 94.88 94.52 94.52 94.52 20,128 +0.20(+0.21%)
Dec 30, 2015 94.33 94.33 94.32 94.32 960 +0.18(+0.19%)
Dec 29, 2015 94.11 94.61 94.11 94.14 1,178 -0.55(-0.58%)
Dec 28, 2015 94.35 94.69 94.35 94.69 496 +0.34(+0.36%)
Dec 23, 2015 94.35 94.35 94.35 94.35 4,821 -0.05(-0.05%)
Dec 22, 2015 94.79 94.79 94.40 94.40 7,584 -0.10(-0.11%)
Dec 21, 2015 94.83 94.83 94.42 94.51 5,634 -0.32(-0.34%)
Dec 18, 2015 94.90 94.90 94.83 94.83 720 +0.58(+0.61%)
Dec 17, 2015 94.17 94.35 94.17 94.25 2,452 -0.23(-0.24%)
Dec 16, 2015 94.22 95.07 94.22 94.48 7,052 +0.17(+0.18%)
Dec 15, 2015 96.02 96.02 94.31 94.31 2,486 -0.29(-0.31%)
Dec 14, 2015 94.60 94.60 94.60 94.60 545 -0.37(-0.39%)
Dec 10, 2015 95.06 95.09 94.95 94.97 154 +0.09(+0.10%)
Dec 08, 2015 95.05 95.07 94.81 94.88 385 -0.15(-0.16%)
Dec 07, 2015 94.74 95.03 94.74 95.03 395 +0.21(+0.22%)
Dec 04, 2015 94.64 94.94 94.64 94.82 949 +0.02(+0.02%)
Dec 03, 2015 94.89 94.97 94.58 94.80 3,669 -0.39(-0.41%)
Dec 02, 2015 94.98 95.29 94.98 95.19 1,482 -0.03(-0.03%)
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.