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 31, 2017 24.81 24.89 24.81 24.87 6,854 +0.02(+0.08%)
Jul 28, 2017 24.88 24.88 24.82 24.85 4,903 -0.02(-0.08%)
Jul 27, 2017 24.87 24.87 24.80 24.87 6,662 +0.02(+0.09%)
Jul 26, 2017 24.84 24.86 24.84 24.85 6,672 +0.06(+0.25%)
Jul 25, 2017 24.86 24.86 24.79 24.79 11,189 -0.04(-0.15%)
Jul 24, 2017 24.85 24.86 24.82 24.82 7,399 -0.02(-0.07%)
Jul 21, 2017 24.87 24.87 24.84 24.84 1,723 -0.00(-0.00%)
Jul 20, 2017 24.85 24.85 24.82 24.84 3,643 -0.00(-0.00%)
Jul 19, 2017 24.86 24.86 24.81 24.84 2,125 +0.02(+0.10%)
Jul 18, 2017 24.84 24.84 24.80 24.82 2,882 +0.01(+0.06%)
Jul 17, 2017 24.79 24.82 24.77 24.80 3,908 -0.04(-0.16%)
Jul 14, 2017 24.86 24.86 24.81 24.84 17,185 +0.06(+0.23%)
Jul 13, 2017 24.81 24.81 24.76 24.79 2,608 -0.02(-0.08%)
Jul 12, 2017 24.86 24.86 24.77 24.80 15,765 +0.01(+0.04%)
Jul 11, 2017 24.80 24.80 24.77 24.80 4,145 +0.02(+0.08%)
Jul 10, 2017 24.78 24.79 24.76 24.78 3,167 +0.02(+0.08%)
Jul 07, 2017 24.72 24.78 24.70 24.76 26,459 +0.00(+0.00%)
Jul 06, 2017 24.77 24.77 24.73 24.76 5,658 +0.01(+0.04%)
Jul 05, 2017 24.72 24.75 24.72 24.75 5,681 +0.00(+0.00%)
Jul 03, 2017 24.77 24.77 24.73 24.75 11,344 +0.03(+0.10%)
Jun 30, 2017 24.76 24.76 24.72 24.72 971 -0.01(-0.04%)
Jun 29, 2017 24.74 24.76 24.73 24.73 18,576 -0.01(-0.06%)
Jun 28, 2017 24.77 24.77 24.70 24.75 16,419 -0.02(-0.07%)
Jun 27, 2017 24.77 24.77 24.72 24.77 8,790 +0.01(+0.05%)
Jun 26, 2017 24.76 24.76 24.75 24.75 1,442 -0.01(-0.03%)
Jun 23, 2017 24.75 24.77 24.71 24.76 7,911 -0.01(-0.04%)
Jun 22, 2017 24.77 24.77 24.75 24.77 3,939 +0.05(+0.19%)
Jun 21, 2017 24.74 24.75 24.71 24.72 5,990 -0.03(-0.11%)
Jun 20, 2017 24.75 24.75 24.68 24.75 4,046 +0.04(+0.17%)
Jun 19, 2017 24.75 24.75 24.70 24.71 6,668 -0.02(-0.09%)
Jun 16, 2017 24.68 24.73 24.68 24.73 4,415 +0.01(+0.04%)
Jun 15, 2017 24.74 24.74 24.71 24.72 9,138 -0.01(-0.03%)
Jun 14, 2017 24.71 24.75 24.70 24.73 5,406 +0.06(+0.23%)
Jun 13, 2017 24.71 24.72 24.68 24.68 1,254 -0.04(-0.15%)
Jun 12, 2017 24.68 24.71 24.67 24.71 5,830 -0.01(-0.04%)
Jun 09, 2017 24.72 24.72 24.68 24.72 13,928 +0.00(+0.00%)
Jun 08, 2017 24.70 24.72 24.70 24.72 1,419 +0.02(+0.07%)
Jun 07, 2017 24.68 24.73 24.68 24.71 5,679 +0.00(+0.01%)
Jun 06, 2017 24.69 24.74 24.69 24.70 6,168 -0.01(-0.04%)
Jun 05, 2017 24.75 24.75 24.71 24.71 1,919 -0.01(-0.04%)
Jun 02, 2017 24.71 24.74 24.68 24.72 9,511 -0.00(-0.01%)
Jun 01, 2017 24.69 24.74 24.69 24.73 3,481 +0.01(+0.03%)
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%)
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.