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 (%)
May 31, 2017 24.87 24.87 24.56 24.56 72,302 -0.02(-0.08%)
May 30, 2017 24.58 24.63 24.55 24.58 86,265 +0.01(+0.04%)
May 26, 2017 24.58 24.59 24.55 24.57 28,379 -0.01(-0.04%)
May 25, 2017 24.59 24.61 24.56 24.58 23,436 +0.02(+0.08%)
May 24, 2017 24.56 24.60 24.55 24.56 71,047 +0.00(+0.00%)
May 23, 2017 24.57 24.59 24.54 24.56 85,814 -0.01(-0.04%)
May 22, 2017 24.59 24.59 24.56 24.57 49,329 +0.00(+0.00%)
May 19, 2017 24.61 24.61 24.56 24.57 19,254 +0.00(+0.00%)
May 18, 2017 24.58 24.59 24.56 24.57 40,268 +0.02(+0.08%)
May 17, 2017 24.56 24.67 24.55 24.55 155,030 -0.01(-0.04%)
May 16, 2017 24.55 24.57 24.53 24.56 40,900 +0.02(+0.08%)
May 15, 2017 24.55 24.55 24.53 24.54 26,594 +0.00(+0.00%)
May 12, 2017 24.54 24.54 24.52 24.54 27,590 +0.01(+0.04%)
May 11, 2017 24.52 24.53 24.52 24.53 36,947 +0.00(+0.02%)
May 10, 2017 24.54 24.54 24.52 24.53 34,784 -0.00(-0.02%)
May 09, 2017 24.53 24.56 24.52 24.53 37,716 +0.00(+0.00%)
May 08, 2017 24.54 24.55 24.52 24.53 41,586 -0.01(-0.04%)
May 05, 2017 24.53 24.54 24.52 24.54 27,935 +0.01(+0.04%)
May 04, 2017 24.51 24.55 24.51 24.53 57,077 +0.00(+0.00%)
May 03, 2017 24.54 24.56 24.52 24.53 49,315 -0.01(-0.05%)
May 02, 2017 24.53 24.56 24.51 24.55 95,276 +0.02(+0.09%)
May 01, 2017 24.56 24.56 24.51 24.52 38,277 -0.01(-0.05%)
Apr 28, 2017 24.53 24.54 24.52 24.53 53,366 +0.00(+0.02%)
Apr 27, 2017 24.54 24.55 24.51 24.53 122,604 +0.00(+0.00%)
Apr 26, 2017 24.53 24.55 24.51 24.53 48,111 +0.01(+0.04%)
Apr 25, 2017 24.58 24.58 24.51 24.52 51,562 -0.02(-0.08%)
Apr 24, 2017 24.56 24.56 24.52 24.54 50,906 +0.00(+0.00%)
Apr 21, 2017 24.54 24.56 24.52 24.54 75,419 +0.02(+0.08%)
Apr 20, 2017 24.51 24.55 24.51 24.52 162,476 +0.00(+0.00%)
Apr 19, 2017 24.51 24.52 24.50 24.52 26,590 +0.00(+0.00%)
Apr 18, 2017 24.51 24.57 24.50 24.52 39,067 +0.01(+0.04%)
Apr 17, 2017 24.51 24.54 24.50 24.51 27,078 +0.00(+0.00%)
Apr 13, 2017 24.51 24.52 24.50 24.51 92,359 +0.00(+0.00%)
Apr 12, 2017 24.52 24.52 24.49 24.51 253,074 +0.01(+0.04%)
Apr 11, 2017 24.51 24.52 24.50 24.50 48,483 -0.01(-0.04%)
Apr 10, 2017 24.50 24.52 24.49 24.51 107,614 +0.02(+0.08%)
Apr 07, 2017 24.49 24.53 24.48 24.49 42,734 -0.01(-0.04%)
Apr 06, 2017 24.50 24.50 24.48 24.50 60,433 +0.00(+0.00%)
Apr 05, 2017 24.50 24.50 24.48 24.50 32,449 +0.00(+0.00%)
Apr 04, 2017 24.50 24.50 24.48 24.50 41,075 +0.00(+0.00%)
Apr 03, 2017 24.50 24.50 24.48 24.50 68,869 +0.01(+0.05%)
Mar 31, 2017 24.49 24.49 24.43 24.49 85,616 +0.01(+0.04%)
Mar 30, 2017 24.48 24.50 24.47 24.48 36,401 -0.01(-0.04%)
Mar 29, 2017 24.50 24.50 24.47 24.49 38,603 +0.00(+0.00%)
Mar 28, 2017 24.51 24.52 24.47 24.49 56,306 -0.01(-0.04%)
Mar 27, 2017 24.50 24.52 24.48 24.50 70,155 +0.02(+0.08%)
Mar 24, 2017 24.49 24.51 24.48 24.48 34,329 -0.01(-0.04%)
Mar 23, 2017 24.48 24.51 24.47 24.49 28,793 +0.00(+0.00%)
Mar 22, 2017 24.48 24.50 24.47 24.49 44,361 +0.01(+0.04%)
Mar 21, 2017 24.48 24.49 24.46 24.48 54,766 +0.02(+0.08%)
Mar 20, 2017 24.46 24.49 24.46 24.46 70,554 -0.01(-0.04%)
Mar 17, 2017 24.47 24.49 24.45 24.47 54,607 +0.00(+0.00%)
Mar 16, 2017 24.47 24.47 24.45 24.47 89,211 -0.01(-0.04%)
Mar 15, 2017 24.45 24.49 24.44 24.48 77,948 +0.03(+0.12%)
Mar 14, 2017 24.46 24.46 24.43 24.45 71,140 -0.01(-0.04%)
Mar 13, 2017 24.46 24.46 24.45 24.46 71,920 +0.00(+0.00%)
Mar 10, 2017 24.47 24.47 24.45 24.46 80,375 -0.01(-0.04%)
Mar 09, 2017 24.47 24.49 24.45 24.47 46,208 +0.00(+0.00%)
Mar 08, 2017 24.48 24.48 24.45 24.47 116,147 -0.01(-0.04%)
Mar 07, 2017 24.48 24.50 24.46 24.48 29,953 +0.00(+0.00%)
Mar 06, 2017 24.48 24.48 24.46 24.48 152,856 +0.01(+0.04%)
Mar 03, 2017 24.48 24.52 24.44 24.47 114,262 -0.01(-0.04%)
Mar 02, 2017 24.49 24.49 24.46 24.48 37,921 -0.01(-0.04%)
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.