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 30, 2019 25.82 25.90 25.82 25.89 18,787 +0.02(+0.10%)
Sep 27, 2019 25.83 25.89 25.83 25.87 21,204 +0.01(+0.06%)
Sep 26, 2019 25.81 25.88 25.81 25.85 17,693 +0.01(+0.02%)
Sep 25, 2019 25.87 25.87 25.84 25.85 9,700 +0.00(+0.00%)
Sep 24, 2019 25.83 25.88 25.83 25.85 3,799 -0.02(-0.06%)
Sep 23, 2019 25.87 25.87 25.81 25.86 13,030 +0.00(+0.00%)
Sep 20, 2019 25.88 25.88 25.82 25.86 8,178 +0.01(+0.06%)
Sep 19, 2019 25.81 25.88 25.81 25.85 16,626 +0.02(+0.08%)
Sep 18, 2019 25.84 25.85 25.81 25.83 11,140 -0.01(-0.06%)
Sep 17, 2019 25.82 25.88 25.82 25.84 3,759 +0.00(+0.00%)
Sep 16, 2019 25.84 25.86 25.82 25.84 12,943 -0.00(-0.02%)
Sep 13, 2019 25.86 25.86 25.83 25.85 7,775 -0.01(-0.04%)
Sep 12, 2019 25.88 25.88 25.82 25.86 27,271 +0.02(+0.08%)
Sep 11, 2019 25.81 25.86 25.81 25.84 37,336 +0.01(+0.06%)
Sep 10, 2019 25.82 25.84 25.81 25.82 6,958 -0.00(-0.02%)
Sep 09, 2019 25.81 25.87 25.81 25.83 10,154 +0.00(+0.00%)
Sep 06, 2019 25.82 25.83 25.81 25.83 15,852 +0.01(+0.06%)
Sep 05, 2019 25.82 25.86 25.81 25.81 8,750 -0.01(-0.04%)
Sep 04, 2019 25.80 25.85 25.80 25.82 10,101 -0.02(-0.10%)
Sep 03, 2019 25.80 25.86 25.80 25.85 29,885 +0.02(+0.06%)
Aug 30, 2019 25.79 25.84 25.79 25.83 9,206 +0.00(+0.00%)
Aug 29, 2019 25.84 25.85 25.82 25.83 15,265 +0.00(+0.01%)
Aug 28, 2019 25.78 25.84 25.78 25.83 13,121 +0.02(+0.08%)
Aug 27, 2019 25.77 25.83 25.77 25.81 21,898 -0.01(-0.04%)
Aug 26, 2019 25.78 25.84 25.78 25.82 6,089 +0.05(+0.19%)
Aug 23, 2019 25.77 25.84 25.77 25.77 34,802 -0.01(-0.04%)
Aug 22, 2019 25.81 25.83 25.78 25.78 47,047 -0.04(-0.15%)
Aug 21, 2019 25.80 25.82 25.77 25.82 19,296 +0.02(+0.10%)
Aug 20, 2019 25.80 25.80 25.76 25.79 5,003 +0.00(+0.00%)
Aug 19, 2019 25.79 25.82 25.77 25.79 10,644 -0.01(-0.06%)
Aug 16, 2019 25.80 25.82 25.78 25.81 16,591 +0.01(+0.04%)
Aug 15, 2019 25.83 25.83 25.76 25.80 32,433 +0.01(+0.02%)
Aug 14, 2019 25.79 25.81 25.74 25.79 10,123 -0.01(-0.02%)
Aug 13, 2019 25.82 25.82 25.75 25.80 12,570 +0.04(+0.15%)
Aug 12, 2019 25.80 25.80 25.74 25.76 4,524 -0.01(-0.06%)
Aug 09, 2019 25.80 25.80 25.74 25.77 11,634 -0.01(-0.03%)
Aug 08, 2019 25.79 25.79 25.75 25.78 5,004 +0.02(+0.07%)
Aug 07, 2019 25.76 25.79 25.74 25.76 21,594 -0.00(-0.02%)
Aug 06, 2019 25.80 25.80 25.75 25.77 3,624 +0.00(+0.02%)
Aug 05, 2019 25.80 25.94 25.75 25.76 84,892 -0.02(-0.10%)
Aug 02, 2019 25.79 26.68 25.75 25.79 17,603 +0.04(+0.15%)
Aug 01, 2019 25.70 25.79 25.70 25.75 17,365 +0.03(+0.10%)
Jul 31, 2019 26.00 26.00 25.71 25.72 24,917 -0.04(-0.15%)
Jul 30, 2019 25.74 25.79 25.72 25.76 14,446 -0.01(-0.04%)
Jul 29, 2019 25.71 25.78 25.71 25.77 11,793 +0.06(+0.25%)
Jul 26, 2019 25.72 25.79 25.71 25.71 24,023 -0.07(-0.25%)
Jul 25, 2019 25.68 25.78 25.68 25.77 26,644 +0.03(+0.13%)
Jul 24, 2019 25.73 25.75 25.71 25.74 24,203 +0.01(+0.03%)
Jul 23, 2019 25.72 25.75 25.72 25.73 6,196 -0.00(-0.02%)
Jul 22, 2019 25.72 25.75 25.72 25.74 4,702 +0.01(+0.06%)
Jul 19, 2019 25.72 25.75 25.72 25.72 11,352 -0.00(-0.01%)
Jul 18, 2019 25.78 25.78 25.71 25.73 8,854 -0.01(-0.03%)
Jul 17, 2019 25.74 25.79 25.71 25.73 47,971 +0.02(+0.10%)
Jul 16, 2019 25.70 25.75 25.70 25.71 11,611 -0.03(-0.12%)
Jul 15, 2019 25.76 25.77 25.73 25.74 11,199 +0.02(+0.06%)
Jul 12, 2019 25.74 25.75 25.70 25.72 5,575 +0.00(+0.00%)
Jul 11, 2019 25.69 25.75 25.69 25.72 7,475 +0.02(+0.09%)
Jul 10, 2019 25.67 25.73 25.67 25.70 9,619 -0.01(-0.04%)
Jul 09, 2019 25.74 25.74 25.70 25.71 12,519 -0.02(-0.09%)
Jul 08, 2019 25.68 25.74 25.68 25.73 2,714 +0.01(+0.06%)
Jul 05, 2019 25.72 25.73 25.71 25.72 7,703 -0.00(-0.02%)
Jul 03, 2019 25.70 25.76 25.70 25.72 9,528 -0.01(-0.06%)
Jul 02, 2019 25.68 25.76 25.68 25.74 15,769 +0.03(+0.13%)
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.