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 28, 2018 24.84 24.84 24.77 24.79 7,260 +0.01(+0.04%)
Feb 27, 2018 24.83 24.83 24.78 24.78 22,162 -0.01(-0.04%)
Feb 26, 2018 24.83 24.83 24.79 24.79 4,821 -0.03(-0.11%)
Feb 23, 2018 24.78 24.82 24.78 24.82 9,209 +0.01(+0.03%)
Feb 22, 2018 24.81 24.81 24.76 24.81 5,946 +0.04(+0.15%)
Feb 21, 2018 24.81 24.81 24.77 24.77 9,039 -0.03(-0.12%)
Feb 20, 2018 24.81 24.82 24.78 24.80 10,425 -0.01(-0.04%)
Feb 16, 2018 24.81 24.81 24.81 0 +0.00(+0.01%)
Feb 15, 2018 24.88 24.88 24.75 24.81 12,200 +0.05(+0.18%)
Feb 14, 2018 24.86 24.86 24.74 24.76 24,361 -0.06(-0.23%)
Feb 13, 2018 24.86 24.86 24.79 24.82 16,874 -0.02(-0.08%)
Feb 12, 2018 24.79 24.87 24.79 24.84 16,279 +0.04(+0.15%)
Feb 09, 2018 24.87 24.87 24.79 24.80 8,745 -0.00(-0.01%)
Feb 08, 2018 24.87 24.87 24.80 24.80 11,053 +0.00(+0.01%)
Feb 07, 2018 24.87 24.87 24.80 24.80 5,653 -0.05(-0.19%)
Feb 06, 2018 24.86 24.86 24.80 24.85 11,275 +0.00(+0.00%)
Feb 05, 2018 24.79 24.83 24.79 24.85 5,108 +0.05(+0.19%)
Feb 02, 2018 24.83 24.83 24.80 24.80 5,176 +0.01(+0.04%)
Feb 01, 2018 24.81 24.87 24.79 24.79 18,193 -0.02(-0.10%)
Jan 31, 2018 24.84 24.84 24.81 24.81 13,152 -0.02(-0.08%)
Jan 30, 2018 24.83 24.84 24.82 24.83 13,069 -0.00(-0.02%)
Jan 29, 2018 24.79 24.84 24.79 24.84 9,959 +0.00(+0.02%)
Jan 26, 2018 24.83 24.84 24.81 24.83 11,149 +0.00(+0.00%)
Jan 25, 2018 24.88 24.88 24.82 24.83 3,962 -0.01(-0.04%)
Jan 24, 2018 24.82 24.86 24.81 24.84 9,816 +0.00(+0.00%)
Jan 23, 2018 24.87 24.87 24.81 24.84 8,425 +0.01(+0.04%)
Jan 22, 2018 24.94 24.94 24.81 24.83 8,614 -0.01(-0.04%)
Jan 19, 2018 24.87 24.89 24.84 24.84 3,692 +0.00(+0.02%)
Jan 18, 2018 24.90 24.90 24.80 24.84 8,071 -0.02(-0.10%)
Jan 17, 2018 24.86 24.90 24.81 24.86 16,432 -0.01(-0.04%)
Jan 16, 2018 24.80 24.87 24.80 24.87 9,057 +0.05(+0.19%)
Jan 12, 2018 24.82 24.82 24.82 0 -0.05(-0.19%)
Jan 11, 2018 24.86 24.88 24.83 24.87 19,586 +0.02(+0.09%)
Jan 10, 2018 24.79 24.85 24.79 24.85 2,593 +0.02(+0.07%)
Jan 09, 2018 24.88 24.88 24.83 24.83 8,703 +0.00(+0.00%)
Jan 08, 2018 24.81 24.87 24.81 24.83 11,104 -0.00(-0.01%)
Jan 05, 2018 24.84 24.86 24.84 24.84 6,996 +0.01(+0.05%)
Jan 04, 2018 24.79 24.88 24.79 24.82 74,137 -0.01(-0.04%)
Jan 03, 2018 24.84 24.88 24.83 24.83 4,952 -0.03(-0.12%)
Jan 02, 2018 24.88 24.82 24.86 8,930 -0.02(-0.08%)
Dec 29, 2017 24.88 24.88 24.88 0 +0.03(+0.13%)
Dec 28, 2017 24.88 24.89 24.85 24.85 4,054 -0.01(-0.06%)
Dec 27, 2017 24.87 24.87 24.86 24.86 3,643 -0.01(-0.04%)
Dec 26, 2017 24.82 24.87 24.82 24.87 31,581 +0.03(+0.11%)
Dec 22, 2017 24.86 24.87 24.80 24.84 10,059 +0.03(+0.12%)
Dec 21, 2017 24.92 24.92 24.81 24.81 15,102 -0.05(-0.21%)
Dec 20, 2017 24.84 24.87 24.83 24.87 9,228 +0.01(+0.06%)
Dec 19, 2017 24.91 24.91 24.83 24.85 5,081 -0.02(-0.10%)
Dec 18, 2017 24.82 24.88 24.82 24.88 54,664 +0.06(+0.23%)
Dec 15, 2017 24.82 24.86 24.81 24.82 75,189 -0.04(-0.17%)
Dec 14, 2017 24.91 24.91 24.86 24.86 8,330 -0.02(-0.10%)
Dec 13, 2017 24.86 24.89 24.85 24.89 18,815 +0.02(+0.10%)
Dec 12, 2017 24.87 24.88 24.84 24.86 4,530 +0.01(+0.04%)
Dec 11, 2017 24.85 24.86 24.85 24.85 2,953 +0.00(+0.01%)
Dec 08, 2017 24.88 24.89 24.85 24.85 4,298 +0.00(+0.00%)
Dec 07, 2017 24.85 24.87 24.85 24.85 1,909 +0.00(+0.00%)
Dec 06, 2017 24.86 24.88 24.85 24.85 7,070 +0.02(+0.06%)
Dec 05, 2017 24.86 24.86 24.80 24.83 12,147 -0.03(-0.14%)
Dec 04, 2017 24.86 24.88 24.82 24.87 8,700 +0.02(+0.08%)
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.