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 (%)
Mar 29, 2019 25.56 25.56 25.51 25.52 26,258 -0.04(-0.15%)
Mar 28, 2019 25.53 25.55 25.53 25.55 17,343 +0.04(+0.17%)
Mar 27, 2019 25.51 25.54 25.50 25.51 10,451 +0.00(+0.02%)
Mar 26, 2019 25.51 25.56 25.49 25.51 7,673 -0.01(-0.04%)
Mar 25, 2019 25.50 25.54 25.50 25.52 9,224 -0.01(-0.04%)
Mar 22, 2019 25.54 25.54 25.50 25.53 14,304 +0.03(+0.12%)
Mar 21, 2019 25.46 25.52 25.46 25.50 16,917 +0.02(+0.08%)
Mar 20, 2019 25.45 25.49 25.45 25.48 24,173 +0.00(+0.00%)
Mar 19, 2019 25.48 25.49 25.47 25.48 14,490 +0.00(+0.00%)
Mar 18, 2019 25.48 25.49 25.47 25.48 38,455 -0.00(-0.01%)
Mar 15, 2019 25.46 25.49 25.46 25.48 36,169 -0.00(-0.01%)
Mar 14, 2019 25.49 25.49 25.48 25.48 22,499 +0.01(+0.06%)
Mar 13, 2019 25.45 25.48 25.44 25.47 22,046 +0.00(+0.00%)
Mar 12, 2019 25.46 25.49 25.45 25.47 56,350 -0.00(-0.01%)
Mar 11, 2019 25.43 25.50 25.43 25.47 578,372 +0.03(+0.12%)
Mar 08, 2019 25.43 25.44 25.42 25.44 8,582 +0.01(+0.04%)
Mar 07, 2019 25.43 25.45 25.41 25.43 37,197 +0.01(+0.04%)
Mar 06, 2019 25.43 25.45 25.42 25.42 33,011 +0.00(+0.00%)
Mar 05, 2019 25.42 25.45 25.41 25.42 64,951 -0.02(-0.09%)
Mar 04, 2019 25.43 25.49 25.42 25.44 53,388 -0.04(-0.14%)
Mar 01, 2019 25.47 25.48 25.42 25.48 7,356 +0.03(+0.12%)
Feb 28, 2019 25.46 25.46 25.42 25.45 23,788 +0.02(+0.08%)
Feb 27, 2019 25.45 25.46 25.41 25.42 13,999 -0.03(-0.12%)
Feb 26, 2019 25.46 25.47 25.45 25.45 62,373 -0.01(-0.04%)
Feb 25, 2019 25.46 25.48 25.43 25.46 7,158 +0.04(+0.17%)
Feb 22, 2019 25.44 25.45 25.41 25.42 7,575 +0.00(+0.00%)
Feb 21, 2019 25.45 25.46 25.41 25.42 11,862 +0.00(+0.00%)
Feb 20, 2019 25.45 25.45 25.41 25.42 11,847 -0.01(-0.04%)
Feb 19, 2019 25.53 25.53 25.43 25.43 17,875 +0.00(+0.02%)
Feb 15, 2019 25.39 25.46 25.39 25.43 24,877 +0.03(+0.14%)
Feb 14, 2019 25.44 25.44 25.39 25.39 23,843 -0.02(-0.08%)
Feb 13, 2019 25.43 25.43 25.41 25.41 26,690 +0.00(+0.02%)
Feb 12, 2019 25.46 25.46 25.39 25.41 17,284 +0.01(+0.04%)
Feb 11, 2019 25.41 25.41 25.39 25.40 8,028 +0.02(+0.08%)
Feb 08, 2019 25.39 25.41 25.38 25.38 16,380 -0.02(-0.08%)
Feb 07, 2019 25.42 25.42 25.39 25.40 8,922 +0.02(+0.06%)
Feb 06, 2019 25.38 25.39 25.36 25.38 46,264 -0.04(-0.14%)
Feb 05, 2019 25.38 25.42 25.37 25.42 8,745 +0.02(+0.10%)
Feb 04, 2019 25.41 25.45 25.36 25.39 24,450 +0.00(+0.00%)
Feb 01, 2019 25.43 25.43 25.39 25.39 9,009 +0.01(+0.04%)
Jan 31, 2019 25.43 25.43 25.35 25.38 13,460 +0.01(+0.06%)
Jan 30, 2019 25.37 25.40 25.34 25.37 11,883 +0.00(+0.02%)
Jan 29, 2019 25.34 25.37 25.33 25.36 10,215 +0.02(+0.10%)
Jan 28, 2019 25.33 25.43 25.33 25.34 20,851 -0.03(-0.13%)
Jan 25, 2019 25.38 25.38 25.35 25.37 4,615 +0.03(+0.12%)
Jan 24, 2019 25.33 25.36 25.33 25.34 7,677 +0.02(+0.10%)
Jan 23, 2019 25.31 25.34 25.31 25.32 18,393 +0.00(+0.00%)
Jan 22, 2019 25.33 25.34 25.31 25.32 6,660 +0.02(+0.08%)
Jan 18, 2019 25.30 25.33 25.28 25.30 20,514 +0.01(+0.04%)
Jan 17, 2019 25.33 25.33 25.28 25.29 10,853 +0.01(+0.04%)
Jan 16, 2019 25.30 25.33 25.27 25.28 25,323 -0.04(-0.15%)
Jan 15, 2019 25.34 25.34 25.29 25.32 8,925 +0.01(+0.06%)
Jan 14, 2019 25.31 25.32 25.30 25.30 5,201 +0.00(+0.02%)
Jan 11, 2019 25.28 25.34 25.25 25.30 24,412 +0.00(+0.02%)
Jan 10, 2019 25.32 25.32 25.29 25.29 2,924 -0.01(-0.06%)
Jan 09, 2019 25.34 25.34 25.29 25.31 9,908 +0.02(+0.08%)
Jan 08, 2019 25.34 25.34 25.28 25.29 11,573 +0.00(+0.02%)
Jan 07, 2019 25.26 25.31 25.25 25.28 5,446 +0.01(+0.02%)
Jan 04, 2019 25.30 25.35 25.25 25.28 2,051 -0.01(-0.06%)
Jan 03, 2019 25.29 25.31 25.28 25.29 26,077 +0.01(+0.04%)
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.