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 (%)
Jul 29, 2016 24.64 24.65 24.52 24.52 5,821 -0.09(-0.36%)
Jul 28, 2016 24.65 24.65 24.52 24.61 6,509 +0.09(+0.37%)
Jul 27, 2016 24.56 24.56 24.45 24.52 4,689 -0.02(-0.06%)
Jul 26, 2016 24.54 24.55 24.50 24.54 2,521 -0.01(-0.03%)
Jul 25, 2016 24.38 24.63 24.38 24.54 5,004 -73.78(-75.04%)
Jul 22, 2016 98.02 98.39 98.02 98.32 7,355 +0.40(+0.40%)
Jul 21, 2016 97.92 98.00 97.92 97.93 964 -0.18(-0.19%)
Jul 20, 2016 98.43 98.43 97.89 98.11 3,221 +0.16(+0.16%)
Jul 19, 2016 98.20 98.25 97.82 97.95 2,502 -0.00(-0.00%)
Jul 18, 2016 98.00 98.18 97.95 97.95 457 -0.27(-0.27%)
Jul 14, 2016 98.39 98.41 98.19 98.22 364 -0.05(-0.05%)
Jul 13, 2016 97.66 98.27 97.64 98.27 2,817 +0.46(+0.47%)
Jul 12, 2016 98.00 98.01 97.76 97.80 3,381 -0.29(-0.29%)
Jul 11, 2016 98.13 98.17 98.00 98.09 2,340 -0.48(-0.48%)
Jul 08, 2016 98.48 98.56 97.78 98.56 1,299 +0.16(+0.16%)
Jul 07, 2016 98.40 98.40 98.40 98.40 254 +0.37(+0.38%)
Jul 06, 2016 97.78 98.49 97.78 98.03 1,707 +0.12(+0.12%)
Jul 05, 2016 97.89 98.00 97.89 97.91 2,359 -0.05(-0.05%)
Jul 01, 2016 97.91 97.96 97.96 97.96 3,028 -0.26(-0.26%)
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%)
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.