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 (%)
Sep 29, 2017 24.89 24.89 24.88 24.89 5,053 -0.01(-0.03%)
Sep 28, 2017 24.92 24.92 24.87 24.89 2,054 +0.01(+0.04%)
Sep 27, 2017 24.89 24.89 24.85 24.88 8,503 -0.01(-0.03%)
Sep 26, 2017 24.89 24.89 24.87 24.89 5,331 +0.01(+0.04%)
Sep 25, 2017 24.89 24.91 24.88 24.88 6,932 -0.03(-0.13%)
Sep 22, 2017 24.82 24.92 24.82 24.91 7,065 +0.07(+0.28%)
Sep 21, 2017 24.81 24.94 24.81 24.84 5,943 -0.06(-0.23%)
Sep 20, 2017 24.91 24.91 24.88 24.90 4,256 +0.04(+0.18%)
Sep 19, 2017 24.92 24.95 24.83 24.86 9,370 -0.05(-0.21%)
Sep 18, 2017 24.93 24.93 24.90 24.91 9,069 +0.01(+0.03%)
Sep 15, 2017 24.89 24.92 24.87 24.90 5,805 +0.02(+0.09%)
Sep 14, 2017 24.89 24.91 24.84 24.88 8,510 -0.02(-0.08%)
Sep 13, 2017 24.85 24.94 24.85 24.90 11,428 -0.04(-0.15%)
Sep 12, 2017 24.94 24.94 24.90 24.94 2,830 +0.06(+0.23%)
Sep 11, 2017 24.86 24.97 24.86 24.88 4,083 -0.05(-0.19%)
Sep 08, 2017 24.98 24.98 24.91 24.93 4,563 -0.02(-0.09%)
Sep 07, 2017 24.94 24.98 24.94 24.95 2,559 +0.02(+0.10%)
Sep 06, 2017 24.98 24.98 24.93 24.93 1,571 +0.06(+0.23%)
Sep 05, 2017 24.97 24.97 24.85 24.87 5,949 -0.03(-0.12%)
Sep 01, 2017 24.86 24.90 24.86 24.90 448 -0.04(-0.16%)
Aug 31, 2017 24.94 24.95 24.89 24.94 34,191 +0.00(+0.00%)
Aug 30, 2017 24.93 24.95 24.87 24.94 12,645 +0.10(+0.42%)
Aug 29, 2017 24.90 24.90 24.84 24.84 1,770 -0.03(-0.11%)
Aug 28, 2017 24.89 24.89 24.86 24.87 3,952 +0.03(+0.11%)
Aug 25, 2017 24.83 24.89 24.83 24.84 15,735 -0.03(-0.12%)
Aug 24, 2017 24.83 24.89 24.83 24.87 51,362 -0.02(-0.07%)
Aug 23, 2017 24.89 24.89 24.83 24.89 25,026 +0.05(+0.19%)
Aug 22, 2017 24.88 24.89 24.83 24.84 11,437 -0.05(-0.19%)
Aug 21, 2017 24.86 24.89 24.85 24.89 10,090 +0.02(+0.08%)
Aug 18, 2017 24.84 24.88 24.82 24.87 10,390 +0.04(+0.16%)
Aug 17, 2017 24.83 24.84 24.81 24.83 1,685 -0.00(-0.01%)
Aug 16, 2017 24.86 24.86 24.81 24.83 6,501 -0.01(-0.04%)
Aug 15, 2017 24.83 24.85 24.80 24.84 15,809 -0.03(-0.11%)
Aug 14, 2017 24.88 24.88 24.83 24.87 10,896 -0.01(-0.02%)
Aug 11, 2017 24.86 24.88 24.85 24.87 5,320 +0.03(+0.11%)
Aug 10, 2017 24.85 24.88 24.82 24.84 15,632 +0.00(+0.00%)
Aug 09, 2017 24.89 24.89 24.81 24.84 15,010 -0.02(-0.09%)
Aug 08, 2017 24.86 24.87 24.81 24.87 8,635 +0.01(+0.06%)
Aug 07, 2017 24.80 24.86 24.80 24.85 6,981 +0.00(+0.02%)
Aug 04, 2017 24.84 24.86 24.84 24.85 10,063 +0.01(+0.04%)
Aug 03, 2017 24.85 24.85 24.82 24.84 3,909 -0.01(-0.06%)
Aug 02, 2017 24.86 24.87 24.85 24.85 80,392 -0.01(-0.06%)
Aug 01, 2017 24.86 24.87 24.82 24.87 13,515 -0.00(-0.02%)
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%)
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.