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 (%)
Oct 31, 2016 24.43 24.44 24.37 24.42 17,364 +0.03(+0.11%)
Oct 28, 2016 24.42 24.44 24.37 24.40 27,451 -0.02(-0.07%)
Oct 27, 2016 24.42 24.46 24.40 24.41 17,286 +0.00(+0.00%)
Oct 26, 2016 24.38 24.47 24.38 24.41 60,597 +0.02(+0.08%)
Oct 25, 2016 24.41 24.45 24.38 24.39 64,820 -0.02(-0.08%)
Oct 24, 2016 24.43 24.51 24.41 24.41 18,166 -0.01(-0.04%)
Oct 21, 2016 24.42 24.51 24.41 24.42 15,165 +0.01(+0.04%)
Oct 20, 2016 24.44 24.48 24.38 24.41 20,797 +0.00(+0.00%)
Oct 19, 2016 24.43 24.43 24.39 24.41 28,349 +0.02(+0.08%)
Oct 18, 2016 24.46 24.49 24.38 24.39 15,688 +0.00(+0.00%)
Oct 17, 2016 24.41 24.45 24.38 24.39 33,411 -0.02(-0.08%)
Oct 14, 2016 24.40 24.44 24.37 24.41 93,179 +0.01(+0.04%)
Oct 13, 2016 24.41 24.41 24.36 24.40 29,632 +0.00(+0.02%)
Oct 12, 2016 24.39 24.44 24.39 24.40 18,880 -0.00(-0.02%)
Oct 11, 2016 24.39 24.45 24.39 24.40 39,874 -0.02(-0.08%)
Oct 10, 2016 24.40 24.49 24.40 24.42 32,567 +0.03(+0.12%)
Oct 07, 2016 24.40 24.43 24.38 24.39 17,948 +0.00(+0.00%)
Oct 06, 2016 24.39 24.45 24.37 24.39 33,974 +0.03(+0.12%)
Oct 05, 2016 24.43 24.44 24.37 24.37 36,284 -0.04(-0.16%)
Oct 04, 2016 24.40 24.43 24.37 24.40 79,581 +0.00(+0.00%)
Oct 03, 2016 24.43 24.43 24.39 24.40 22,960 +0.01(+0.05%)
Sep 30, 2016 24.41 24.44 24.39 24.39 41,017 -0.04(-0.18%)
Sep 29, 2016 24.44 24.46 24.42 24.43 17,250 +0.01(+0.06%)
Sep 28, 2016 24.42 24.42 24.40 24.42 28,733 +0.00(+0.00%)
Sep 27, 2016 24.43 24.45 24.39 24.42 31,807 +0.01(+0.04%)
Sep 26, 2016 24.42 24.42 24.39 24.41 27,608 +0.00(+0.00%)
Sep 23, 2016 24.39 24.43 24.39 24.41 4,394 -0.01(-0.04%)
Sep 22, 2016 24.42 24.43 24.39 24.42 17,649 +0.00(+0.01%)
Sep 21, 2016 24.42 24.43 24.39 24.42 23,596 +0.02(+0.07%)
Sep 20, 2016 24.41 24.43 24.36 24.40 28,370 -0.01(-0.05%)
Sep 19, 2016 24.41 24.44 24.41 24.41 27,101 -0.02(-0.07%)
Sep 16, 2016 24.42 24.45 24.41 24.43 42,655 -0.01(-0.04%)
Sep 15, 2016 24.43 24.44 24.40 24.44 21,755 +0.05(+0.20%)
Sep 14, 2016 24.35 24.43 24.35 24.39 19,693 +0.01(+0.03%)
Sep 13, 2016 24.42 24.44 24.35 24.38 34,981 -0.03(-0.11%)
Sep 12, 2016 24.44 24.45 24.39 24.41 12,094 +0.02(+0.08%)
Sep 09, 2016 24.36 24.41 24.36 24.39 29,720 -0.01(-0.04%)
Sep 08, 2016 24.38 24.45 24.38 24.40 28,577 -0.02(-0.08%)
Sep 07, 2016 24.45 24.45 24.39 24.42 19,007 +0.01(+0.04%)
Sep 06, 2016 24.41 24.43 24.39 24.41 51,631 +0.01(+0.04%)
Sep 02, 2016 24.45 24.40 24.40 24.40 43,600 -0.03(-0.11%)
Sep 01, 2016 24.42 24.45 24.39 24.43 11,831 +0.00(+0.01%)
Aug 31, 2016 24.43 24.44 24.41 24.43 24,647 +0.01(+0.04%)
Aug 30, 2016 24.46 24.46 24.39 24.42 40,119 +0.03(+0.12%)
Aug 29, 2016 24.44 24.47 24.39 24.39 21,852 -0.02(-0.08%)
Aug 26, 2016 24.43 24.48 24.41 24.41 24,457 -0.02(-0.08%)
Aug 25, 2016 24.45 24.45 24.42 24.43 41,901 -0.01(-0.04%)
Aug 24, 2016 24.49 24.50 24.41 24.44 33,174 +0.00(+0.00%)
Aug 23, 2016 24.43 24.51 24.41 24.44 25,874 -0.02(-0.08%)
Aug 22, 2016 24.48 24.50 24.42 24.45 30,750 -0.01(-0.04%)
Aug 19, 2016 24.46 24.49 24.39 24.46 35,845 -0.02(-0.08%)
Aug 18, 2016 24.45 24.50 24.40 24.48 38,613 +0.02(+0.08%)
Aug 17, 2016 24.45 24.46 24.39 24.46 87,210 +0.06(+0.24%)
Aug 16, 2016 24.39 24.44 24.39 24.41 18,523 -0.02(-0.08%)
Aug 15, 2016 24.44 24.44 24.39 24.43 210,215 +0.00(+0.00%)
Aug 12, 2016 24.45 24.45 24.40 24.43 17,152 +0.01(+0.04%)
Aug 11, 2016 24.46 24.46 24.42 24.42 33,389 -0.02(-0.08%)
Aug 10, 2016 24.43 24.45 24.41 24.44 27,272 +0.02(+0.08%)
Aug 09, 2016 24.45 24.45 24.41 24.42 12,073 -0.01(-0.04%)
Aug 08, 2016 24.39 24.44 24.38 24.43 24,442 +0.02(+0.08%)
Aug 05, 2016 24.45 24.45 24.41 24.41 19,317 -0.03(-0.12%)
Aug 04, 2016 24.45 24.48 24.42 24.44 12,583 -0.02(-0.08%)
Aug 03, 2016 24.39 24.46 24.39 24.45 54,153 +0.01(+0.04%)
Aug 02, 2016 24.41 24.45 24.39 24.45 12,682 +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.