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 30, 2020 26.02 26.02 26.02 0 +0.02(+0.08%)
Mar 27, 2020 26.00 26.14 25.99 26.00 45,400 +0.02(+0.08%)
Mar 26, 2020 25.96 26.02 25.96 25.98 11,309 +0.03(+0.12%)
Mar 25, 2020 25.81 26.01 25.81 25.95 59,261 -0.06(-0.22%)
Mar 24, 2020 25.82 26.03 25.82 26.01 15,785 +0.02(+0.07%)
Mar 23, 2020 25.95 26.04 25.86 25.99 56,972 +0.07(+0.27%)
Mar 20, 2020 25.72 26.00 25.70 25.92 102,700 +0.25(+0.97%)
Mar 19, 2020 25.61 25.94 25.61 25.67 19,514 -0.24(-0.93%)
Mar 18, 2020 25.45 26.06 25.45 25.91 29,863 -0.11(-0.42%)
Mar 17, 2020 25.72 26.03 25.72 26.02 49,659 +0.00(+0.00%)
Mar 16, 2020 24.32 26.06 24.32 26.02 36,082 +0.08(+0.29%)
Mar 13, 2020 25.72 26.03 25.72 25.94 44,000 +0.17(+0.68%)
Mar 12, 2020 25.71 26.04 24.76 25.77 61,420 -0.25(-0.94%)
Mar 11, 2020 25.97 26.06 25.93 26.02 26,885 -0.01(-0.04%)
Mar 10, 2020 25.98 26.06 25.96 26.02 13,089 +0.06(+0.25%)
Mar 09, 2020 25.83 26.11 25.72 25.96 48,744 -0.06(-0.23%)
Mar 06, 2020 26.11 26.11 26.01 26.02 34,000 -0.05(-0.19%)
Mar 05, 2020 26.02 26.07 26.02 26.07 7,345 +0.04(+0.17%)
Mar 04, 2020 26.00 26.07 26.00 26.03 9,319 +0.01(+0.05%)
Mar 03, 2020 26.01 26.07 26.01 26.01 7,713 +0.00(+0.00%)
Mar 02, 2020 26.02 26.05 26.01 26.01 79,035 -0.02(-0.06%)
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%)
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%)
Oct 01, 2019 25.82 25.87 25.82 25.86 11,492 -0.03(-0.11%)
Sep 30, 2019 25.82 25.90 25.82 25.89 18,787 +0.02(+0.10%)
Sep 27, 2019 25.83 25.89 25.83 25.87 21,204 +0.01(+0.06%)
Sep 26, 2019 25.81 25.88 25.81 25.85 17,693 +0.01(+0.02%)
Sep 25, 2019 25.87 25.87 25.84 25.85 9,700 +0.00(+0.00%)
Sep 24, 2019 25.83 25.88 25.83 25.85 3,799 -0.02(-0.06%)
Sep 23, 2019 25.87 25.87 25.81 25.86 13,030 +0.00(+0.00%)
Sep 20, 2019 25.88 25.88 25.82 25.86 8,178 +0.01(+0.06%)
Sep 19, 2019 25.81 25.88 25.81 25.85 16,626 +0.02(+0.08%)
Sep 18, 2019 25.84 25.85 25.81 25.83 11,140 -0.01(-0.06%)
Sep 17, 2019 25.82 25.88 25.82 25.84 3,759 +0.00(+0.00%)
Sep 16, 2019 25.84 25.86 25.82 25.84 12,943 -0.00(-0.02%)
Sep 13, 2019 25.86 25.86 25.83 25.85 7,775 -0.01(-0.04%)
Sep 12, 2019 25.88 25.88 25.82 25.86 27,271 +0.02(+0.08%)
Sep 11, 2019 25.81 25.86 25.81 25.84 37,336 +0.01(+0.06%)
Sep 10, 2019 25.82 25.84 25.81 25.82 6,958 -0.00(-0.02%)
Sep 09, 2019 25.81 25.87 25.81 25.83 10,154 +0.00(+0.00%)
Sep 06, 2019 25.82 25.83 25.81 25.83 15,852 +0.01(+0.06%)
Sep 05, 2019 25.82 25.86 25.81 25.81 8,750 -0.01(-0.04%)
Sep 04, 2019 25.80 25.85 25.80 25.82 10,101 -0.02(-0.10%)
Sep 03, 2019 25.80 25.86 25.80 25.85 29,885 +0.02(+0.06%)
Aug 30, 2019 25.79 25.84 25.79 25.83 9,206 +0.00(+0.00%)
Aug 29, 2019 25.84 25.85 25.82 25.83 15,265 +0.00(+0.01%)
Aug 28, 2019 25.78 25.84 25.78 25.83 13,121 +0.02(+0.08%)
Aug 27, 2019 25.77 25.83 25.77 25.81 21,898 -0.01(-0.04%)
Aug 26, 2019 25.78 25.84 25.78 25.82 6,089 +0.05(+0.19%)
Aug 23, 2019 25.77 25.84 25.77 25.77 34,802 -0.01(-0.04%)
Aug 22, 2019 25.81 25.83 25.78 25.78 47,047 -0.04(-0.15%)
Aug 21, 2019 25.80 25.82 25.77 25.82 19,296 +0.02(+0.10%)
Aug 20, 2019 25.80 25.80 25.76 25.79 5,003 +0.00(+0.00%)
Aug 19, 2019 25.79 25.82 25.77 25.79 10,644 -0.01(-0.06%)
Aug 16, 2019 25.80 25.82 25.78 25.81 16,591 +0.01(+0.04%)
Aug 15, 2019 25.83 25.83 25.76 25.80 32,433 +0.01(+0.02%)
Aug 14, 2019 25.79 25.81 25.74 25.79 10,123 -0.01(-0.02%)
Aug 13, 2019 25.82 25.82 25.75 25.80 12,570 +0.04(+0.15%)
Aug 12, 2019 25.80 25.80 25.74 25.76 4,524 -0.01(-0.06%)
Aug 09, 2019 25.80 25.80 25.74 25.77 11,634 -0.01(-0.03%)
Aug 08, 2019 25.79 25.79 25.75 25.78 5,004 +0.02(+0.07%)
Aug 07, 2019 25.76 25.79 25.74 25.76 21,594 -0.00(-0.02%)
Aug 06, 2019 25.80 25.80 25.75 25.77 3,624 +0.00(+0.02%)
Aug 05, 2019 25.80 25.94 25.75 25.76 84,892 -0.02(-0.10%)
Aug 02, 2019 25.79 26.68 25.75 25.79 17,603 +0.04(+0.15%)
Aug 01, 2019 25.70 25.79 25.70 25.75 17,365 +0.03(+0.10%)
Jul 31, 2019 26.00 26.00 25.71 25.72 24,917 -0.04(-0.15%)
Jul 30, 2019 25.74 25.79 25.72 25.76 14,446 -0.01(-0.04%)
Jul 29, 2019 25.71 25.78 25.71 25.77 11,793 +0.06(+0.25%)
Jul 26, 2019 25.72 25.79 25.71 25.71 24,023 -0.07(-0.25%)
Jul 25, 2019 25.68 25.78 25.68 25.77 26,644 +0.03(+0.13%)
Jul 24, 2019 25.73 25.75 25.71 25.74 24,203 +0.01(+0.03%)
Jul 23, 2019 25.72 25.75 25.72 25.73 6,196 -0.00(-0.02%)
Jul 22, 2019 25.72 25.75 25.72 25.74 4,702 +0.01(+0.06%)
Jul 19, 2019 25.72 25.75 25.72 25.72 11,352 -0.00(-0.01%)
Jul 18, 2019 25.78 25.78 25.71 25.73 8,854 -0.01(-0.03%)
Jul 17, 2019 25.74 25.79 25.71 25.73 47,971 +0.02(+0.10%)
Jul 16, 2019 25.70 25.75 25.70 25.71 11,611 -0.03(-0.12%)
Jul 15, 2019 25.76 25.77 25.73 25.74 11,199 +0.02(+0.06%)
Jul 12, 2019 25.74 25.75 25.70 25.72 5,575 +0.00(+0.00%)
Jul 11, 2019 25.69 25.75 25.69 25.72 7,475 +0.02(+0.09%)
Jul 10, 2019 25.67 25.73 25.67 25.70 9,619 -0.01(-0.04%)
Jul 09, 2019 25.74 25.74 25.70 25.71 12,519 -0.02(-0.09%)
Jul 08, 2019 25.68 25.74 25.68 25.73 2,714 +0.01(+0.06%)
Jul 05, 2019 25.72 25.73 25.71 25.72 7,703 -0.00(-0.02%)
Jul 03, 2019 25.70 25.76 25.70 25.72 9,528 -0.01(-0.06%)
Jul 02, 2019 25.68 25.76 25.68 25.74 15,769 +0.03(+0.13%)
Jul 01, 2019 25.67 25.73 25.67 25.70 7,399 -0.01(-0.03%)
Jun 28, 2019 25.78 25.78 25.68 25.71 26,915 +0.01(+0.06%)
Jun 27, 2019 25.73 25.73 25.67 25.70 4,299 +0.00(+0.00%)
Jun 26, 2019 25.68 25.73 25.67 25.70 11,055 -0.00(-0.01%)
Jun 25, 2019 25.71 25.72 25.67 25.70 10,465 +0.03(+0.13%)
Jun 24, 2019 25.64 25.69 25.64 25.67 8,983 -0.01(-0.06%)
Jun 21, 2019 25.65 25.71 25.65 25.68 6,601 +0.03(+0.13%)
Jun 20, 2019 25.66 26.78 25.65 25.65 10,638 -0.01(-0.04%)
Jun 19, 2019 25.65 25.70 25.64 25.66 11,031 -0.02(-0.08%)
Jun 18, 2019 25.66 25.70 25.64 25.68 13,919 +0.00(+0.02%)
Jun 17, 2019 25.66 25.70 25.65 25.67 9,612 -0.00(-0.00%)
Jun 14, 2019 25.66 25.67 25.65 25.67 2,437 +0.03(+0.13%)
Jun 13, 2019 25.62 25.66 25.62 25.64 21,967 -0.01(-0.04%)
Jun 12, 2019 25.63 25.66 25.63 25.65 16,192 -0.00(-0.00%)
Jun 11, 2019 25.62 25.66 25.62 25.65 25,988 +0.02(+0.08%)
Jun 10, 2019 25.62 25.64 25.62 25.63 3,415 +0.00(+0.00%)
Jun 07, 2019 25.63 25.64 25.62 25.63 8,226 -0.00(-0.01%)
Jun 06, 2019 25.62 25.64 25.62 25.63 18,548 +0.00(+0.01%)
Jun 05, 2019 25.62 25.65 25.62 25.63 11,772 +0.00(+0.00%)
Jun 04, 2019 25.63 25.64 25.62 25.63 18,211 +0.01(+0.04%)
Jun 03, 2019 25.63 25.65 25.57 25.62 7,814 -0.03(-0.10%)
May 31, 2019 25.70 25.70 25.62 25.64 12,925 +0.02(+0.09%)
May 30, 2019 25.62 25.63 25.61 25.62 16,956 -0.01(-0.05%)
May 29, 2019 25.61 25.64 25.60 25.64 18,560 +0.04(+0.15%)
May 28, 2019 25.63 25.63 25.59 25.60 12,194 -0.00(-0.02%)
May 24, 2019 25.60 25.63 25.59 25.60 31,753 +0.00(+0.02%)
May 23, 2019 25.60 25.63 25.58 25.60 13,838 +0.01(+0.04%)
May 22, 2019 25.59 25.63 25.58 25.58 77,942 -0.04(-0.16%)
May 21, 2019 25.60 25.63 25.59 25.63 18,637 +0.02(+0.10%)
May 20, 2019 25.61 25.61 25.60 25.60 6,531 -0.01(-0.06%)
May 17, 2019 25.60 25.64 25.59 25.62 11,907 +0.03(+0.12%)
May 16, 2019 25.57 25.61 25.57 25.59 10,581 +0.01(+0.04%)
May 15, 2019 25.57 25.61 25.57 25.58 14,778 +0.00(+0.00%)
May 14, 2019 25.58 25.62 25.58 25.58 12,458 -0.02(-0.10%)
May 13, 2019 25.60 25.61 25.60 25.60 3,887 +0.00(+0.02%)
May 10, 2019 25.56 25.61 25.56 25.60 11,297 +0.00(+0.00%)
May 09, 2019 25.56 25.61 25.56 25.60 11,347 +0.00(+0.00%)
May 08, 2019 25.59 25.60 25.57 25.60 12,361 +0.03(+0.11%)
May 07, 2019 25.56 25.59 25.56 25.57 7,357 -0.02(-0.07%)
May 06, 2019 25.58 25.59 25.55 25.59 22,154 +0.01(+0.04%)
May 03, 2019 25.55 25.59 25.55 25.58 11,907 +0.02(+0.08%)
May 02, 2019 25.54 25.59 25.54 25.56 13,106 -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.