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, 2020 25.84 26.05 25.84 26.03 26,036 +0.04(+0.14%)
Feb 27, 2020 26.02 26.07 25.99 25.99 16,514 -0.07(-0.27%)
Feb 26, 2020 26.01 26.06 26.01 26.06 7,545 +0.04(+0.15%)
Feb 25, 2020 26.01 26.02 25.98 26.02 33,469 -0.01(-0.06%)
Feb 24, 2020 26.09 26.09 26.01 26.04 9,641 +0.01(+0.04%)
Feb 21, 2020 26.03 26.04 26.02 26.03 30,443 +0.01(+0.05%)
Feb 20, 2020 26.01 26.02 26.01 26.01 24,028 -0.01(-0.03%)
Feb 19, 2020 26.01 26.02 26.01 26.02 36,346 +0.01(+0.04%)
Feb 18, 2020 26.01 26.02 26.00 26.01 9,496 -0.01(-0.04%)
Feb 14, 2020 26.02 26.05 26.00 26.02 5,808 +0.00(+0.00%)
Feb 13, 2020 26.01 26.02 26.01 26.02 6,426 +0.00(+0.02%)
Feb 12, 2020 26.00 26.04 26.00 26.02 2,304 +0.02(+0.06%)
Feb 11, 2020 26.00 26.07 25.99 26.00 12,101 -0.00(-0.00%)
Feb 10, 2020 26.00 26.01 26.00 26.00 6,819 -0.00(-0.02%)
Feb 07, 2020 26.01 26.02 25.99 26.01 8,411 -0.01(-0.02%)
Feb 06, 2020 26.03 26.03 25.99 26.01 36,837 +0.01(+0.04%)
Feb 05, 2020 26.00 26.03 25.99 26.00 5,469 +0.00(+0.00%)
Feb 04, 2020 26.01 26.03 26.00 26.00 9,674 -0.02(-0.10%)
Feb 03, 2020 26.01 26.05 26.01 26.03 11,214 +0.00(+0.02%)
Jan 31, 2020 25.99 26.02 25.99 26.02 15,044 +0.02(+0.08%)
Jan 30, 2020 25.97 26.00 25.97 26.00 25,274 +0.00(+0.00%)
Jan 29, 2020 25.98 26.00 25.98 26.00 7,421 +0.00(+0.02%)
Jan 28, 2020 25.98 26.00 25.98 26.00 5,034 +0.00(+0.02%)
Jan 27, 2020 25.98 26.00 25.98 25.99 5,236 -0.00(-0.02%)
Jan 24, 2020 26.00 26.00 25.98 26.00 5,115 -0.00(-0.02%)
Jan 23, 2020 25.98 26.00 25.98 26.00 16,370 -0.00(-0.02%)
Jan 22, 2020 25.98 26.01 25.98 26.01 18,636 +0.02(+0.08%)
Jan 21, 2020 25.97 25.99 25.97 25.99 16,051 +0.00(+0.02%)
Jan 17, 2020 25.97 26.00 25.97 25.98 15,946 -0.01(-0.06%)
Jan 16, 2020 25.97 26.00 25.97 26.00 9,085 +0.01(+0.04%)
Jan 15, 2020 25.97 26.00 25.97 25.99 8,514 +0.01(+0.04%)
Jan 14, 2020 25.98 26.01 25.97 25.98 17,977 -0.01(-0.04%)
Jan 13, 2020 25.99 25.99 25.98 25.99 18,015 -0.02(-0.10%)
Jan 10, 2020 26.02 26.02 25.98 26.01 22,566 +0.02(+0.08%)
Jan 09, 2020 25.96 26.01 25.96 25.99 21,858 +0.02(+0.08%)
Jan 08, 2020 25.98 25.99 25.96 25.97 6,029 -0.01(-0.06%)
Jan 07, 2020 25.96 26.00 25.96 25.99 13,221 +0.01(+0.06%)
Jan 06, 2020 25.97 25.98 25.96 25.97 9,678 -0.00(-0.02%)
Jan 03, 2020 25.97 25.98 25.97 25.98 8,926 +0.00(+0.00%)
Jan 02, 2020 25.96 25.99 25.95 25.98 34,781 +0.00(+0.02%)
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%)
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.