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, 2018 25.08 25.08 24.98 25.06 34,988 +0.03(+0.14%)
Jul 30, 2018 25.02 25.06 24.98 25.02 11,945 +0.00(+0.02%)
Jul 27, 2018 24.96 25.06 24.96 25.02 15,454 +0.08(+0.31%)
Jul 26, 2018 24.95 25.01 24.94 24.94 11,920 -0.06(-0.23%)
Jul 25, 2018 25.09 25.09 24.95 25.00 8,427 +0.08(+0.31%)
Jul 24, 2018 25.02 25.03 24.92 24.92 24,902 -0.08(-0.31%)
Jul 23, 2018 25.02 25.02 24.92 25.00 10,115 +0.03(+0.12%)
Jul 20, 2018 25.00 25.04 24.97 24.97 203,871 -0.02(-0.08%)
Jul 19, 2018 25.05 25.05 24.96 24.99 8,996 +0.01(+0.04%)
Jul 18, 2018 25.01 25.01 24.96 24.98 21,657 +0.02(+0.07%)
Jul 17, 2018 25.02 25.02 24.95 24.96 25,541 +0.00(+0.01%)
Jul 16, 2018 24.97 25.00 24.96 24.96 7,663 -0.03(-0.12%)
Jul 13, 2018 25.02 25.02 24.99 24.99 9,755 +0.06(+0.23%)
Jul 12, 2018 25.02 25.02 24.93 24.93 14,028 -0.04(-0.15%)
Jul 11, 2018 24.93 25.00 24.93 24.97 6,940 -0.01(-0.05%)
Jul 10, 2018 25.04 25.04 24.97 24.98 6,208 +0.01(+0.04%)
Jul 09, 2018 24.99 25.00 24.94 24.97 14,826 +0.00(+0.00%)
Jul 06, 2018 24.95 24.98 24.95 24.97 9,074 -0.03(-0.12%)
Jul 05, 2018 24.99 25.01 24.93 25.00 8,681 +0.06(+0.25%)
Jul 03, 2018 24.94 24.94 24.94 0 +0.01(+0.06%)
Jul 02, 2018 24.92 24.99 24.92 24.92 29,951 +0.03(+0.10%)
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%)
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.