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 (%)
May 31, 2017 24.69 24.73 24.68 24.72 2,968 +0.03(+0.13%)
May 30, 2017 24.74 24.74 24.68 24.69 8,152 -0.01(-0.05%)
May 26, 2017 24.70 24.70 24.69 24.70 3,189 +0.02(+0.08%)
May 25, 2017 24.63 24.70 24.63 24.68 6,347 +0.07(+0.27%)
May 24, 2017 24.68 24.72 24.61 24.61 11,888 -0.10(-0.42%)
May 23, 2017 24.73 24.74 24.61 24.72 6,151 -0.01(-0.04%)
May 22, 2017 24.73 24.73 24.73 24.73 560 +0.00(+0.00%)
May 19, 2017 24.73 24.73 24.66 24.73 2,471 +0.02(+0.08%)
May 18, 2017 24.72 24.73 24.67 24.71 3,482 +0.06(+0.24%)
May 16, 2017 24.65 20 -0.03(-0.13%)
May 15, 2017 24.71 24.71 24.67 24.68 3,791 -0.01(-0.04%)
May 12, 2017 24.69 24.69 24.67 24.69 6,643 +0.02(+0.09%)
May 11, 2017 24.59 24.67 24.59 24.67 21,962 +0.02(+0.10%)
May 10, 2017 24.67 24.67 24.64 24.64 1,620 +0.01(+0.05%)
May 09, 2017 24.64 24.64 24.62 24.63 11,266 +0.00(+0.01%)
May 08, 2017 24.65 24.65 24.62 24.63 1,754 -0.00(-0.01%)
May 05, 2017 24.65 24.67 24.63 24.63 11,005 -0.03(-0.13%)
May 04, 2017 24.59 24.66 24.59 24.66 9,593 +0.02(+0.08%)
May 03, 2017 24.65 24.67 24.63 24.64 10,680 -0.01(-0.03%)
May 02, 2017 24.65 24.67 24.61 24.65 8,157 +0.00(+0.00%)
May 01, 2017 24.68 24.68 24.62 24.65 7,483 +0.04(+0.17%)
Apr 28, 2017 24.66 24.66 24.61 24.61 4,805 -0.05(-0.19%)
Apr 27, 2017 24.60 24.65 24.60 24.65 5,576 +0.05(+0.19%)
Apr 26, 2017 24.60 24.63 24.59 24.61 4,832 +0.03(+0.11%)
Apr 25, 2017 24.58 24.61 24.53 24.58 9,581 -0.04(-0.15%)
Apr 24, 2017 24.58 24.66 24.58 24.62 9,075 -0.03(-0.14%)
Apr 21, 2017 24.69 24.69 24.65 24.65 1,420 -0.02(-0.09%)
Apr 20, 2017 24.65 24.68 24.63 24.67 11,872 +0.05(+0.19%)
Apr 19, 2017 24.67 24.68 24.63 24.63 7,590 +0.00(+0.00%)
Apr 18, 2017 24.58 24.68 24.58 24.63 8,300 +0.05(+0.19%)
Apr 17, 2017 24.66 24.66 24.58 24.58 2,575 -0.08(-0.34%)
Apr 13, 2017 24.62 24.66 24.61 24.66 3,308 +0.08(+0.31%)
Apr 12, 2017 24.55 24.65 24.55 24.59 64,890 -0.00(-0.01%)
Apr 11, 2017 24.61 24.64 24.59 24.59 3,630 +0.05(+0.20%)
Apr 10, 2017 24.62 24.62 24.54 24.54 11,555 -0.04(-0.15%)
Apr 07, 2017 24.64 24.64 24.54 24.58 20,063 -0.02(-0.08%)
Apr 06, 2017 24.60 24.61 24.56 24.60 2,356 +0.00(+0.00%)
Apr 05, 2017 24.57 24.60 24.53 24.60 682 +0.01(+0.04%)
Apr 04, 2017 24.60 24.60 24.54 24.59 7,631 +0.04(+0.15%)
Apr 03, 2017 24.53 24.56 24.51 24.55 9,891 +0.01(+0.06%)
Mar 31, 2017 24.60 24.60 24.44 24.54 42,286 -0.01(-0.05%)
Mar 30, 2017 24.54 24.55 24.54 24.55 3,633 -0.03(-0.14%)
Mar 29, 2017 24.58 24.58 24.56 24.58 1,232 +0.01(+0.05%)
Mar 28, 2017 24.60 24.60 24.57 24.57 1,651 +0.01(+0.04%)
Mar 27, 2017 24.53 24.61 24.53 24.56 10,171 +0.01(+0.03%)
Mar 24, 2017 24.59 24.59 24.50 24.55 6,115 -0.03(-0.13%)
Mar 23, 2017 24.60 24.60 24.53 24.58 43,952 +0.00(+0.00%)
Mar 22, 2017 24.63 24.63 24.53 24.58 19,990 +0.01(+0.04%)
Mar 21, 2017 24.55 24.57 24.54 24.57 16,412 +0.05(+0.20%)
Mar 20, 2017 24.49 24.54 24.49 24.53 27,871 +0.02(+0.06%)
Mar 17, 2017 24.52 24.55 24.48 24.51 8,313 +0.06(+0.24%)
Mar 16, 2017 24.53 24.53 24.41 24.45 15,475 -0.03(-0.12%)
Mar 15, 2017 24.43 24.48 24.43 24.48 3,405 -0.01(-0.03%)
Mar 14, 2017 24.50 24.50 24.42 24.49 22,041 +0.01(+0.04%)
Mar 13, 2017 24.50 24.50 24.43 24.48 7,297 +0.00(+0.00%)
Mar 10, 2017 24.38 24.48 24.38 24.48 2,752 +0.00(+0.01%)
Mar 09, 2017 24.47 24.50 24.46 24.48 8,564 -0.03(-0.13%)
Mar 08, 2017 24.52 24.52 24.47 24.51 22,666 +0.00(+0.00%)
Mar 07, 2017 24.53 24.53 24.50 24.51 2,652 -0.02(-0.08%)
Mar 06, 2017 24.55 24.55 24.47 24.53 4,923 +0.02(+0.10%)
Mar 03, 2017 24.53 24.53 24.47 24.50 2,945 +0.01(+0.02%)
Mar 02, 2017 24.53 24.53 24.49 24.50 5,531 -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.