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 (%)
Jun 30, 2016 97.53 98.28 97.53 98.22 1,128 +0.03(+0.03%)
Jun 29, 2016 97.50 98.38 97.37 98.19 27,089 -0.07(-0.08%)
Jun 28, 2016 98.03 98.27 97.93 98.26 1,138 +0.59(+0.61%)
Jun 27, 2016 97.69 97.69 97.54 97.67 348 +0.13(+0.13%)
Jun 24, 2016 97.49 98.06 97.27 97.54 22,874 +0.06(+0.06%)
Jun 23, 2016 97.28 97.57 97.28 97.49 3,340 -0.23(-0.24%)
Jun 22, 2016 97.55 97.72 97.50 97.72 1,391 +0.21(+0.22%)
Jun 21, 2016 97.51 97.51 97.51 97.51 355 -0.20(-0.21%)
Jun 20, 2016 97.80 97.80 97.47 97.71 4,359 +0.26(+0.27%)
Jun 17, 2016 97.30 97.67 97.30 97.45 2,620 -0.11(-0.11%)
Jun 16, 2016 97.68 97.76 97.32 97.56 1,926 -0.29(-0.30%)
Jun 15, 2016 97.58 97.85 97.58 97.85 1,006 +0.52(+0.53%)
Jun 14, 2016 97.33 97.33 97.33 97.33 324 -0.22(-0.22%)
Jun 13, 2016 97.55 97.55 97.54 97.55 1,379 +0.21(+0.21%)
Jun 09, 2016 97.34 97.34 97.34 97.34 98 +0.00(+0.00%)
Jun 08, 2016 97.31 97.36 97.17 97.34 1,317 -0.03(-0.03%)
Jun 07, 2016 97.55 97.55 97.28 97.37 797 -0.05(-0.05%)
Jun 06, 2016 97.49 97.49 97.18 97.41 45,850 +0.42(+0.43%)
Jun 03, 2016 97.08 97.16 97.00 97.00 2,273 +0.00(+0.00%)
Jun 02, 2016 96.67 97.00 96.67 97.00 913 +0.10(+0.11%)
Jun 01, 2016 96.59 97.09 96.59 96.89 1,882 +0.13(+0.13%)
May 31, 2016 97.20 97.20 96.69 96.77 1,299 +0.28(+0.29%)
May 27, 2016 97.09 96.48 96.48 96.48 3,474 -0.64(-0.65%)
May 26, 2016 96.59 97.12 96.59 97.12 1,808 +0.52(+0.54%)
May 25, 2016 96.83 96.83 96.48 96.59 1,260 -0.24(-0.25%)
May 24, 2016 97.05 97.05 96.41 96.84 2,872 -0.02(-0.02%)
May 23, 2016 96.86 96.86 96.86 96.86 602 +0.08(+0.08%)
May 20, 2016 96.67 96.78 96.39 96.78 1,825 -0.01(-0.01%)
May 19, 2016 96.71 96.91 96.71 96.79 811 -0.01(-0.01%)
May 18, 2016 96.95 96.95 96.65 96.80 2,018 +0.22(+0.22%)
May 17, 2016 96.59 96.59 96.58 96.58 1,319 -0.77(-0.79%)
May 16, 2016 96.84 97.35 96.69 97.35 3,237 +0.01(+0.01%)
May 13, 2016 97.22 97.36 97.14 97.34 1,529 -0.05(-0.05%)
May 12, 2016 97.27 97.39 97.27 97.39 1,348 -0.03(-0.03%)
May 11, 2016 97.62 97.62 97.14 97.41 1,939 +0.20(+0.21%)
May 10, 2016 97.24 97.35 96.96 97.21 3,542 -0.09(-0.09%)
May 09, 2016 97.63 97.63 97.10 97.30 1,566 +0.14(+0.14%)
May 06, 2016 97.51 97.51 97.16 97.16 4,806 -0.17(-0.18%)
May 05, 2016 97.51 97.51 96.84 97.33 1,587 +0.28(+0.29%)
May 04, 2016 97.02 97.05 96.94 97.05 1,752 +0.12(+0.12%)
May 03, 2016 97.63 97.63 96.82 96.94 1,188 +0.17(+0.18%)
May 02, 2016 96.89 96.89 96.77 96.77 1,298 -0.03(-0.03%)
Apr 29, 2016 96.91 96.91 96.72 96.80 1,273 +0.17(+0.17%)
Apr 28, 2016 97.20 97.20 96.54 96.63 1,503 -0.14(-0.14%)
Apr 27, 2016 96.88 96.88 96.41 96.77 3,289 -0.14(-0.14%)
Apr 26, 2016 97.20 97.25 96.84 96.91 2,117 -0.05(-0.05%)
Apr 25, 2016 96.91 96.95 96.68 96.95 1,777 -0.15(-0.15%)
Apr 22, 2016 96.71 97.26 96.71 97.10 3,228 +0.15(+0.15%)
Apr 21, 2016 97.27 97.27 96.67 96.95 3,787 -0.44(-0.45%)
Apr 20, 2016 97.33 97.43 97.30 97.39 2,066 +0.49(+0.50%)
Apr 19, 2016 97.26 97.26 96.82 96.91 4,462 -0.47(-0.48%)
Apr 18, 2016 97.02 97.42 97.02 97.38 3,036 +0.41(+0.43%)
Apr 15, 2016 97.01 97.30 96.79 96.96 3,877 -0.17(-0.18%)
Apr 14, 2016 97.13 97.13 97.13 97.13 804 +0.27(+0.28%)
Apr 13, 2016 97.00 97.05 96.68 96.86 5,418 -0.29(-0.30%)
Apr 12, 2016 97.00 97.33 97.00 97.16 7,245 -0.46(-0.47%)
Apr 11, 2016 97.51 97.62 97.40 97.62 5,677 +0.23(+0.24%)
Apr 08, 2016 97.55 97.55 97.00 97.39 5,309 +0.20(+0.21%)
Apr 07, 2016 98.16 98.31 97.18 97.18 10,738 -2.13(-2.15%)
Apr 06, 2016 98.00 99.33 97.92 99.32 6,943 +1.92(+1.97%)
Apr 05, 2016 101.03 101.03 97.21 97.39 5,092 +0.18(+0.18%)
Apr 04, 2016 97.05 97.32 97.05 97.22 7,184 +0.21(+0.21%)
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.