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, 2016 24.48 24.48 24.20 24.25 31,130 +0.01(+0.04%)
May 27, 2016 24.25 24.24 24.24 24.24 19,263 +0.00(+0.00%)
May 26, 2016 24.34 24.34 24.15 24.24 21,614 +0.00(+0.02%)
May 25, 2016 24.34 24.34 24.15 24.23 56,502 +0.01(+0.06%)
May 24, 2016 24.21 24.24 24.17 24.22 32,986 +0.08(+0.32%)
May 23, 2016 24.22 24.22 24.13 24.14 42,751 -0.09(-0.36%)
May 20, 2016 24.22 24.28 24.14 24.23 29,722 +0.01(+0.04%)
May 19, 2016 24.34 24.34 24.12 24.22 66,259 +0.03(+0.12%)
May 18, 2016 24.18 24.24 24.18 24.19 35,078 -0.05(-0.22%)
May 17, 2016 24.15 24.26 24.10 24.24 23,701 -0.02(-0.10%)
May 16, 2016 24.27 24.28 24.16 24.27 45,757 +0.00(+0.00%)
May 13, 2016 24.32 24.32 24.17 24.27 73,314 -0.02(-0.06%)
May 12, 2016 24.27 24.31 24.20 24.28 40,823 -0.00(-0.02%)
May 11, 2016 24.29 24.32 24.26 24.29 18,950 -0.04(-0.16%)
May 10, 2016 24.26 24.33 24.25 24.33 58,590 +0.07(+0.28%)
May 09, 2016 24.20 24.32 24.20 24.26 12,045 -0.04(-0.16%)
May 06, 2016 24.35 24.35 24.20 24.30 100,966 +0.00(+0.02%)
May 05, 2016 24.28 24.31 24.28 24.29 22,772 +0.01(+0.04%)
May 04, 2016 24.29 24.30 24.25 24.28 22,093 -0.01(-0.06%)
May 03, 2016 24.30 24.30 24.26 24.30 37,798 +0.02(+0.08%)
May 02, 2016 24.37 24.37 24.24 24.28 43,589 +0.03(+0.11%)
Apr 29, 2016 24.16 24.27 24.16 24.25 27,249 -0.02(-0.10%)
Apr 28, 2016 24.23 24.27 24.19 24.27 38,636 +0.05(+0.20%)
Apr 27, 2016 24.22 24.27 24.17 24.23 21,200 +0.02(+0.07%)
Apr 26, 2016 24.18 24.21 24.17 24.21 23,575 -0.05(-0.20%)
Apr 25, 2016 24.25 24.26 24.19 24.26 21,327 +0.01(+0.04%)
Apr 22, 2016 24.27 24.27 24.21 24.25 24,405 +0.00(+0.00%)
Apr 21, 2016 24.26 24.26 24.23 24.25 36,155 -0.02(-0.08%)
Apr 20, 2016 24.25 24.27 24.20 24.27 58,328 +0.01(+0.04%)
Apr 19, 2016 24.22 24.28 24.20 24.26 47,023 +0.00(+0.00%)
Apr 18, 2016 24.24 24.27 24.20 24.26 26,676 +0.04(+0.16%)
Apr 15, 2016 24.21 24.25 24.20 24.22 37,572 +0.01(+0.04%)
Apr 14, 2016 24.18 24.24 24.16 24.21 43,141 +0.00(+0.00%)
Apr 13, 2016 24.25 24.27 24.18 24.21 34,935 -0.02(-0.09%)
Apr 12, 2016 24.20 24.27 24.20 24.23 122,543 +0.01(+0.05%)
Apr 11, 2016 24.25 24.30 24.22 24.22 35,270 -0.01(-0.04%)
Apr 08, 2016 24.27 24.33 24.18 24.23 32,555 +0.00(+0.00%)
Apr 07, 2016 24.22 24.25 24.20 24.23 30,145 +0.07(+0.28%)
Apr 06, 2016 24.18 24.24 24.16 24.16 63,203 -0.07(-0.28%)
Apr 05, 2016 24.21 24.27 24.20 24.23 25,362 +0.03(+0.12%)
Apr 04, 2016 24.19 24.27 24.10 24.20 48,775 -0.01(-0.03%)
Apr 01, 2016 24.20 24.21 24.15 24.20 24,267 +0.00(+0.01%)
Mar 31, 2016 24.19 24.21 24.15 24.20 41,439 +0.01(+0.04%)
Mar 30, 2016 24.14 24.19 24.11 24.19 46,040 +0.05(+0.20%)
Mar 29, 2016 24.14 24.18 24.09 24.15 116,595 +0.03(+0.12%)
Mar 28, 2016 24.12 24.16 24.11 24.12 32,649 -0.02(-0.08%)
Mar 24, 2016 24.11 24.14 24.14 24.14 35,081 +0.00(+0.00%)
Mar 23, 2016 24.12 24.14 24.09 24.14 31,754 +0.00(+0.00%)
Mar 22, 2016 24.09 24.14 24.09 24.14 31,907 -0.02(-0.08%)
Mar 21, 2016 24.09 24.16 24.09 24.16 16,469 +0.03(+0.12%)
Mar 18, 2016 24.13 24.13 24.07 24.13 24,916 +0.02(+0.08%)
Mar 17, 2016 24.16 24.16 24.08 24.11 33,145 -0.01(-0.04%)
Mar 16, 2016 24.02 24.12 23.99 24.12 49,002 +0.12(+0.52%)
Mar 15, 2016 23.98 24.04 23.98 23.99 31,776 +0.01(+0.04%)
Mar 14, 2016 23.96 24.08 23.96 23.98 27,486 -0.07(-0.28%)
Mar 11, 2016 24.00 24.05 23.96 24.05 32,482 +0.01(+0.04%)
Mar 10, 2016 23.96 24.06 23.95 24.04 21,117 +0.03(+0.12%)
Mar 09, 2016 24.03 24.03 23.97 24.01 71,570 +0.03(+0.12%)
Mar 08, 2016 23.96 23.99 23.94 23.98 27,043 +0.01(+0.04%)
Mar 07, 2016 23.97 23.97 23.94 23.97 28,929 -0.02(-0.08%)
Mar 04, 2016 23.96 24.06 23.98 23.99 25,212 +0.01(+0.04%)
Mar 03, 2016 23.95 24.05 23.93 23.98 45,410 +0.02(+0.08%)
Mar 02, 2016 23.93 23.96 23.93 23.96 24,629 +0.03(+0.12%)
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.