Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Dec 2018 Term Corp Ishares Ibonds ETF (NY: IBDH )

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 (%)
Mar 31, 2015 95.98 96.29 95.98 96.02 1,425 +0.09(+0.10%)
Mar 30, 2015 95.95 95.95 95.93 95.93 784 +0.08(+0.08%)
Mar 27, 2015 95.87 95.87 95.85 95.85 864 -0.01(-0.01%)
Mar 25, 2015 95.85 95.86 95.86 95.86 1,265 -0.06(-0.06%)
Mar 24, 2015 95.80 95.92 95.80 95.92 814 +0.13(+0.14%)
Mar 23, 2015 95.82 95.83 95.75 95.78 2,004 -0.01(-0.01%)
Mar 20, 2015 95.70 95.97 95.70 95.79 4,508 +0.12(+0.13%)
Mar 19, 2015 95.31 95.78 95.31 95.67 3,558 +0.22(+0.23%)
Mar 18, 2015 95.43 95.45 95.43 95.45 995 -0.19(-0.20%)
Mar 17, 2015 95.41 95.64 95.41 95.64 1,665 +0.15(+0.16%)
Mar 16, 2015 95.54 95.54 95.49 95.49 851 -0.01(-0.01%)
Mar 13, 2015 95.37 95.51 95.34 95.50 639 +0.03(+0.03%)
Mar 11, 2015 95.41 95.47 95.47 95.47 4,641 +0.04(+0.04%)
Mar 10, 2015 95.44 95.44 95.37 95.44 611 +0.13(+0.14%)
Mar 06, 2015 95.34 95.36 94.88 95.30 49 -0.40(-0.42%)
Mar 05, 2015 95.57 95.70 95.52 95.70 3,423 +0.22(+0.23%)
Mar 04, 2015 95.49 95.49 95.48 95.48 464 -0.01(-0.01%)
Mar 02, 2015 95.35 95.49 95.49 95.49 5,485 +0.07(+0.07%)
Feb 27, 2015 95.55 95.55 95.42 95.42 608 -0.13(-0.13%)
Feb 26, 2015 95.53 95.55 95.53 95.55 2,616 -0.03(-0.03%)
Feb 25, 2015 95.85 95.85 95.58 95.58 820 -0.11(-0.11%)
Feb 24, 2015 95.61 95.69 95.52 95.69 960 +0.33(+0.35%)
Feb 23, 2015 95.37 95.37 95.20 95.36 889 +0.06(+0.06%)
Feb 20, 2015 95.30 95.30 95.30 95.30 890 -0.02(-0.02%)
Feb 19, 2015 95.32 95.32 95.32 95.32 446 -0.10(-0.11%)
Feb 18, 2015 95.21 95.42 95.21 95.42 784 +0.06(+0.06%)
Feb 17, 2015 95.41 95.41 95.37 95.37 1,170 -0.17(-0.18%)
Feb 13, 2015 95.54 95.54 95.54 95.54 8,860 +0.14(+0.15%)
Feb 12, 2015 95.46 95.46 95.39 95.39 298 +0.08(+0.08%)
Feb 11, 2015 95.32 95.32 95.32 95.32 132 -0.07(-0.07%)
Feb 10, 2015 95.39 95.39 95.39 95.39 310 -0.02(-0.02%)
Feb 09, 2015 95.41 95.41 95.41 95.41 633 -0.07(-0.07%)
Feb 06, 2015 95.68 95.68 95.10 95.47 423 -0.31(-0.33%)
Feb 05, 2015 95.80 95.81 95.47 95.78 1,665 +0.39(+0.41%)
Feb 04, 2015 95.31 95.39 95.31 95.39 531 -0.30(-0.31%)
Feb 03, 2015 95.71 95.74 95.69 95.69 139,048 -0.32(-0.33%)
Jan 30, 2015 96.01 96.01 96.01 96.01 1,687 +0.60(+0.63%)
Jan 29, 2015 95.41 95.41 95.41 95.41 331 -0.31(-0.33%)
Jan 27, 2015 95.65 95.75 95.60 95.72 1 +0.13(+0.14%)
Jan 22, 2015 95.59 95.59 95.27 95.59 2 +0.00(+0.00%)
Jan 21, 2015 95.53 95.58 95.53 95.58 756 -0.05(-0.05%)
Jan 20, 2015 95.63 95.63 95.63 95.63 248 -0.08(-0.08%)
Jan 16, 2015 95.71 95.71 95.71 95.71 158 -0.02(-0.02%)
Jan 15, 2015 95.73 95.73 95.73 95.73 555 +0.00(+0.00%)
Jan 14, 2015 95.73 95.73 95.73 95.73 243 +0.09(+0.10%)
Jan 13, 2015 95.37 95.63 95.22 95.63 1,341 +0.25(+0.26%)
Jan 12, 2015 95.31 95.39 95.31 95.39 1,823 -0.03(-0.03%)
Jan 09, 2015 95.21 95.41 95.21 95.41 1,081 +0.28(+0.30%)
Jan 07, 2015 95.13 95.13 95.13 95.13 71 -0.05(-0.05%)
Jan 06, 2015 95.05 95.18 95.03 95.18 1,102 +0.25(+0.26%)
Jan 05, 2015 94.93 94.93 94.93 94.93 655 +0.08(+0.08%)
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.