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 (%)
Aug 31, 2015 95.19 95.19 94.22 94.22 1,495 -0.60(-0.63%)
Aug 28, 2015 94.93 94.93 94.81 94.81 639 -0.03(-0.03%)
Aug 27, 2015 94.83 94.86 94.25 94.84 5,735 -0.08(-0.09%)
Aug 26, 2015 94.88 94.92 94.60 94.92 2,593 +0.18(+0.19%)
Aug 25, 2015 95.01 95.16 94.38 94.74 2,672 -0.63(-0.66%)
Aug 24, 2015 94.48 96.30 94.48 95.37 2,992 +0.38(+0.40%)
Aug 21, 2015 94.89 96.20 94.72 94.99 10,552 +0.20(+0.22%)
Aug 20, 2015 94.71 94.79 94.63 94.79 3,093 +0.61(+0.64%)
Aug 19, 2015 94.18 94.18 94.18 94.18 438 -0.37(-0.40%)
Aug 18, 2015 95.74 95.74 94.17 94.55 2,036 +0.38(+0.41%)
Aug 17, 2015 94.62 94.62 94.17 94.17 1,353 +0.09(+0.10%)
Aug 14, 2015 94.32 94.51 94.08 94.08 2,429 -0.51(-0.54%)
Aug 13, 2015 94.58 94.59 94.58 94.59 1,372 -0.18(-0.19%)
Aug 12, 2015 94.87 94.89 94.75 94.77 3,241 +0.14(+0.14%)
Aug 11, 2015 94.80 94.80 94.63 94.63 548 +0.60(+0.63%)
Aug 10, 2015 94.34 94.54 94.03 94.03 4,751 -0.05(-0.06%)
Aug 07, 2015 94.39 94.39 94.09 94.09 664 +0.00(+0.00%)
Aug 06, 2015 94.44 94.44 94.09 94.09 1,795 -0.06(-0.06%)
Aug 05, 2015 94.43 94.43 94.14 94.14 1,339 -0.22(-0.23%)
Aug 04, 2015 94.82 94.82 94.15 94.36 2,471 -0.27(-0.29%)
Aug 03, 2015 94.79 94.86 94.54 94.63 1,438 +0.25(+0.26%)
Jul 31, 2015 94.20 94.38 94.20 94.38 486 +0.16(+0.17%)
Jul 30, 2015 94.42 94.42 94.22 94.22 544 -0.25(-0.27%)
Jul 29, 2015 94.47 94.47 94.47 94.47 712 +0.39(+0.41%)
Jul 28, 2015 94.50 94.50 94.08 94.08 404 -0.12(-0.12%)
Jul 27, 2015 94.58 94.58 94.20 94.20 454 +0.12(+0.12%)
Jul 24, 2015 94.32 94.32 94.08 94.08 407 -0.32(-0.33%)
Jul 23, 2015 94.24 94.40 94.24 94.40 1,472 +0.19(+0.20%)
Jul 22, 2015 94.24 94.31 94.00 94.21 1,894 +0.15(+0.16%)
Jul 21, 2015 94.14 94.14 94.07 94.07 896 -0.08(-0.08%)
Jul 20, 2015 94.01 94.20 93.81 94.14 3,517 -0.21(-0.23%)
Jul 17, 2015 93.73 94.37 93.73 94.36 691 +0.04(+0.04%)
Jul 16, 2015 94.31 94.31 94.31 94.31 373 +0.25(+0.27%)
Jul 15, 2015 94.06 94.06 94.06 94.06 152 +0.14(+0.15%)
Jul 14, 2015 94.29 94.46 93.92 93.92 777 -0.25(-0.26%)
Jul 13, 2015 94.31 94.33 93.80 94.17 2,358 -0.85(-0.89%)
Jul 10, 2015 94.44 95.45 93.97 95.02 4,352 +0.62(+0.66%)
Jul 09, 2015 94.26 94.39 94.26 94.39 430 -0.41(-0.43%)
Jul 07, 2015 94.88 94.92 94.42 94.80 74 +0.12(+0.12%)
Jul 06, 2015 94.54 94.68 94.44 94.68 1,089 +0.27(+0.29%)
Jul 02, 2015 94.45 94.41 94.41 94.41 3,540 +0.17(+0.18%)
Jul 01, 2015 93.87 94.24 93.87 94.24 1,327 +0.13(+0.14%)
Jun 30, 2015 94.19 94.19 94.09 94.11 1,033 -0.09(-0.10%)
Jun 29, 2015 94.15 94.20 94.15 94.20 1,056 +0.32(+0.34%)
Jun 26, 2015 94.00 94.00 93.88 93.88 938 -0.07(-0.07%)
Jun 25, 2015 94.24 94.24 93.95 93.95 2,537 -0.10(-0.10%)
Jun 24, 2015 94.05 94.05 94.05 94.05 463 +0.05(+0.05%)
Jun 23, 2015 94.08 94.08 93.97 94.00 901 -0.08(-0.09%)
Jun 22, 2015 94.10 94.11 94.07 94.08 1,634 -0.23(-0.25%)
Jun 19, 2015 94.60 94.61 94.32 94.32 974 +0.23(+0.24%)
Jun 18, 2015 94.03 94.36 94.01 94.09 883 -0.37(-0.39%)
Jun 17, 2015 94.44 94.46 93.75 94.46 2,957 +0.25(+0.26%)
Jun 15, 2015 94.34 94.99 94.08 94.21 160 +0.32(+0.34%)
Jun 12, 2015 94.24 94.24 93.89 93.89 1,719 -0.25(-0.26%)
Jun 11, 2015 94.11 94.21 93.92 94.14 1,408 +0.09(+0.09%)
Jun 10, 2015 94.05 94.05 94.05 94.05 482 -0.05(-0.05%)
Jun 09, 2015 94.26 94.26 93.85 94.10 935 +0.09(+0.09%)
Jun 08, 2015 94.74 94.74 93.92 94.01 880 -0.24(-0.26%)
Jun 05, 2015 94.26 94.26 94.06 94.25 1,184 -0.34(-0.36%)
Jun 04, 2015 94.20 94.60 94.13 94.59 1,499 +0.12(+0.13%)
Jun 03, 2015 94.52 94.52 94.43 94.47 1,702 -0.17(-0.18%)
Jun 02, 2015 94.69 94.69 94.64 94.64 953 -0.16(-0.17%)
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.