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 29, 2018 24.98 24.98 24.90 24.90 9,950 -0.12(-0.46%)
Jun 28, 2018 24.97 25.01 24.94 25.01 7,937 +0.09(+0.35%)
Jun 27, 2018 24.97 24.99 24.89 24.93 20,722 -0.02(-0.08%)
Jun 26, 2018 24.97 24.99 24.88 24.95 9,174 +0.05(+0.19%)
Jun 25, 2018 24.91 24.99 24.87 24.90 6,031 -0.08(-0.31%)
Jun 22, 2018 24.94 24.97 24.87 24.97 34,863 +0.10(+0.39%)
Jun 21, 2018 24.97 24.97 24.88 24.88 32,957 -0.02(-0.08%)
Jun 20, 2018 24.99 24.99 24.90 24.90 23,453 -0.07(-0.27%)
Jun 19, 2018 24.94 24.91 24.96 10,341 +0.03(+0.12%)
Jun 18, 2018 24.96 24.96 24.92 24.94 14,823 +0.02(+0.08%)
Jun 15, 2018 24.88 24.88 24.92 8,793 +0.04(+0.16%)
Jun 14, 2018 24.96 24.96 24.88 24.88 16,904 -0.06(-0.23%)
Jun 13, 2018 24.96 24.96 24.88 24.94 6,599 -0.03(-0.11%)
Jun 12, 2018 24.97 25.00 24.92 24.96 15,418 +0.02(+0.07%)
Jun 11, 2018 24.95 24.97 24.88 24.95 6,180 -0.01(-0.04%)
Jun 08, 2018 24.97 24.97 24.91 24.95 6,771 +0.00(+0.01%)
Jun 07, 2018 24.93 24.97 24.88 24.95 3,839 +0.07(+0.30%)
Jun 06, 2018 24.94 24.88 24.88 33,083 -0.00(-0.00%)
Jun 05, 2018 24.97 24.97 24.88 24.88 11,963 -0.02(-0.08%)
Jun 04, 2018 24.94 24.94 24.88 24.90 22,731 -0.03(-0.11%)
Jun 01, 2018 25.01 25.01 24.91 24.92 2,227 -0.01(-0.02%)
May 31, 2018 25.03 25.03 24.90 24.93 5,456 -0.02(-0.08%)
May 30, 2018 24.95 25.03 24.94 24.95 19,575 +0.04(+0.15%)
May 29, 2018 24.93 24.93 24.90 24.91 10,486 +0.03(+0.12%)
May 25, 2018 24.88 24.88 24.88 0 -0.03(-0.13%)
May 24, 2018 24.94 24.94 24.86 24.91 9,481 +0.01(+0.06%)
May 23, 2018 24.93 24.94 24.86 24.90 13,316 +0.02(+0.10%)
May 22, 2018 24.92 24.93 24.85 24.88 19,313 +0.01(+0.04%)
May 21, 2018 24.93 24.93 24.86 24.87 13,618 +0.02(+0.10%)
May 18, 2018 24.83 24.89 24.83 24.84 104,269 -0.04(-0.15%)
May 17, 2018 24.89 24.92 24.86 24.88 34,353 +0.02(+0.08%)
May 16, 2018 24.88 24.88 24.83 24.86 14,531 -0.01(-0.04%)
May 15, 2018 24.88 24.89 24.84 24.87 18,454 -0.01(-0.02%)
May 14, 2018 24.88 24.90 24.85 24.88 16,419 +0.05(+0.18%)
May 11, 2018 24.82 24.84 24.82 24.83 7,519 +0.01(+0.03%)
May 10, 2018 24.88 24.88 24.82 24.82 20,338 -0.02(-0.08%)
May 09, 2018 24.88 24.88 24.81 24.84 32,190 -0.02(-0.09%)
May 08, 2018 24.86 24.87 24.83 24.87 58,778 +0.00(+0.01%)
May 07, 2018 24.87 24.96 24.82 24.86 24,029 -0.01(-0.04%)
May 04, 2018 24.88 24.88 24.84 24.87 5,402 +0.01(+0.04%)
May 03, 2018 24.87 24.89 24.83 24.86 4,033 +0.02(+0.08%)
May 02, 2018 24.86 24.87 24.83 24.84 20,011 +0.02(+0.07%)
May 01, 2018 24.89 24.89 24.80 24.83 35,357 -0.02(-0.08%)
Apr 30, 2018 24.89 24.89 24.82 24.85 16,100 +0.00(+0.00%)
Apr 27, 2018 24.82 24.86 24.82 24.85 8,945 +0.02(+0.07%)
Apr 26, 2018 24.89 24.89 24.79 24.83 10,721 -0.04(-0.15%)
Apr 25, 2018 24.83 24.88 24.82 24.87 19,690 +0.06(+0.23%)
Apr 24, 2018 24.77 24.84 24.77 24.81 6,766 -0.01(-0.05%)
Apr 23, 2018 24.88 24.88 24.82 24.82 2,727 -0.02(-0.07%)
Apr 20, 2018 24.88 24.88 24.79 24.84 23,671 +0.00(+0.00%)
Apr 19, 2018 24.86 24.86 24.82 24.84 3,688 +0.01(+0.04%)
Apr 18, 2018 24.80 24.83 24.80 24.83 10,412 -0.01(-0.04%)
Apr 17, 2018 24.82 24.85 24.81 24.84 4,274 +0.02(+0.08%)
Apr 16, 2018 24.81 24.85 24.79 24.82 2,413 -0.03(-0.12%)
Apr 13, 2018 24.85 24.86 24.78 24.85 5,642 +0.02(+0.08%)
Apr 12, 2018 24.81 24.85 24.81 24.83 8,177 -0.02(-0.08%)
Apr 11, 2018 24.81 24.85 24.81 24.85 5,119 +0.05(+0.19%)
Apr 10, 2018 24.78 24.85 24.78 24.80 12,203 -0.02(-0.09%)
Apr 09, 2018 24.82 24.85 24.78 24.82 307,713 +0.01(+0.04%)
Apr 06, 2018 24.78 24.85 24.78 24.81 3,805 +0.02(+0.06%)
Apr 05, 2018 24.81 24.81 24.80 24.80 2,183 +0.03(+0.11%)
Apr 04, 2018 24.83 24.83 24.77 24.77 15,864 -0.04(-0.15%)
Apr 03, 2018 24.81 24.81 24.76 24.81 80,473 +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.