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 (%)
Apr 30, 2019 25.53 25.59 25.53 25.58 6,796 +0.04(+0.16%)
Apr 29, 2019 25.55 25.55 25.53 25.54 9,741 -0.01(-0.06%)
Apr 26, 2019 25.53 25.56 25.53 25.56 19,272 +0.02(+0.06%)
Apr 25, 2019 25.53 25.55 25.53 25.54 12,412 +0.01(+0.03%)
Apr 24, 2019 25.53 25.55 25.53 25.53 8,058 +0.00(+0.02%)
Apr 23, 2019 25.52 25.56 25.52 25.53 12,228 -0.03(-0.12%)
Apr 22, 2019 25.54 25.56 25.53 25.56 10,119 +0.03(+0.12%)
Apr 18, 2019 25.54 25.54 25.52 25.53 3,467 +0.02(+0.08%)
Apr 17, 2019 25.52 25.55 25.51 25.51 14,630 -0.05(-0.19%)
Apr 16, 2019 25.56 25.56 25.52 25.56 18,921 +0.05(+0.19%)
Apr 15, 2019 25.50 25.56 25.50 25.51 11,602 -0.02(-0.08%)
Apr 12, 2019 25.55 25.55 25.51 25.53 6,628 -0.02(-0.08%)
Apr 11, 2019 25.55 25.55 25.51 25.55 8,581 +0.02(+0.08%)
Apr 10, 2019 25.51 25.55 25.51 25.53 2,753 +0.00(+0.02%)
Apr 09, 2019 25.51 25.54 25.51 25.52 8,203 +0.00(+0.02%)
Apr 08, 2019 25.51 25.55 25.50 25.52 20,244 -0.03(-0.12%)
Apr 05, 2019 25.55 25.55 25.52 25.55 12,134 +0.03(+0.12%)
Apr 04, 2019 25.54 25.55 25.50 25.52 13,305 -0.03(-0.12%)
Apr 03, 2019 25.55 25.55 25.48 25.55 15,947 +0.01(+0.05%)
Apr 02, 2019 25.55 25.55 25.52 25.53 19,557 +0.03(+0.12%)
Apr 01, 2019 25.57 25.57 25.48 25.50 8,640 -0.01(-0.05%)
Mar 29, 2019 25.56 25.56 25.51 25.52 26,258 -0.04(-0.15%)
Mar 28, 2019 25.53 25.55 25.53 25.55 17,343 +0.04(+0.17%)
Mar 27, 2019 25.51 25.54 25.50 25.51 10,451 +0.00(+0.02%)
Mar 26, 2019 25.51 25.56 25.49 25.51 7,673 -0.01(-0.04%)
Mar 25, 2019 25.50 25.54 25.50 25.52 9,224 -0.01(-0.04%)
Mar 22, 2019 25.54 25.54 25.50 25.53 14,304 +0.03(+0.12%)
Mar 21, 2019 25.46 25.52 25.46 25.50 16,917 +0.02(+0.08%)
Mar 20, 2019 25.45 25.49 25.45 25.48 24,173 +0.00(+0.00%)
Mar 19, 2019 25.48 25.49 25.47 25.48 14,490 +0.00(+0.00%)
Mar 18, 2019 25.48 25.49 25.47 25.48 38,455 -0.00(-0.01%)
Mar 15, 2019 25.46 25.49 25.46 25.48 36,169 -0.00(-0.01%)
Mar 14, 2019 25.49 25.49 25.48 25.48 22,499 +0.01(+0.06%)
Mar 13, 2019 25.45 25.48 25.44 25.47 22,046 +0.00(+0.00%)
Mar 12, 2019 25.46 25.49 25.45 25.47 56,350 -0.00(-0.01%)
Mar 11, 2019 25.43 25.50 25.43 25.47 578,372 +0.03(+0.12%)
Mar 08, 2019 25.43 25.44 25.42 25.44 8,582 +0.01(+0.04%)
Mar 07, 2019 25.43 25.45 25.41 25.43 37,197 +0.01(+0.04%)
Mar 06, 2019 25.43 25.45 25.42 25.42 33,011 +0.00(+0.00%)
Mar 05, 2019 25.42 25.45 25.41 25.42 64,951 -0.02(-0.09%)
Mar 04, 2019 25.43 25.49 25.42 25.44 53,388 -0.04(-0.14%)
Mar 01, 2019 25.47 25.48 25.42 25.48 7,356 +0.03(+0.12%)
Feb 28, 2019 25.46 25.46 25.42 25.45 23,788 +0.02(+0.08%)
Feb 27, 2019 25.45 25.46 25.41 25.42 13,999 -0.03(-0.12%)
Feb 26, 2019 25.46 25.47 25.45 25.45 62,373 -0.01(-0.04%)
Feb 25, 2019 25.46 25.48 25.43 25.46 7,158 +0.04(+0.17%)
Feb 22, 2019 25.44 25.45 25.41 25.42 7,575 +0.00(+0.00%)
Feb 21, 2019 25.45 25.46 25.41 25.42 11,862 +0.00(+0.00%)
Feb 20, 2019 25.45 25.45 25.41 25.42 11,847 -0.01(-0.04%)
Feb 19, 2019 25.53 25.53 25.43 25.43 17,875 +0.00(+0.02%)
Feb 15, 2019 25.39 25.46 25.39 25.43 24,877 +0.03(+0.14%)
Feb 14, 2019 25.44 25.44 25.39 25.39 23,843 -0.02(-0.08%)
Feb 13, 2019 25.43 25.43 25.41 25.41 26,690 +0.00(+0.02%)
Feb 12, 2019 25.46 25.46 25.39 25.41 17,284 +0.01(+0.04%)
Feb 11, 2019 25.41 25.41 25.39 25.40 8,028 +0.02(+0.08%)
Feb 08, 2019 25.39 25.41 25.38 25.38 16,380 -0.02(-0.08%)
Feb 07, 2019 25.42 25.42 25.39 25.40 8,922 +0.02(+0.06%)
Feb 06, 2019 25.38 25.39 25.36 25.38 46,264 -0.04(-0.14%)
Feb 05, 2019 25.38 25.42 25.37 25.42 8,745 +0.02(+0.10%)
Feb 04, 2019 25.41 25.45 25.36 25.39 24,450 +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.