iShares iBonds Dec 2016 Term Corporate ETF Historical Stock Prices

(ETF)
IBDF 
$25.01
*  
0.0014
0.01%
Get IBDF Alerts
*Delayed - data as of Dec. 7, 2016  -  Find a broker to begin trading IBDF now


Community Rating:
View:    IBDF After Hours
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 06-SEP-2016 TO 06-DEC-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 25.04 25.0101 25 25.01 6,248
12/06/2016 25.04 25.042 25.0114 25.0114 11,242
12/05/2016 25.011 25.027 25 25.01 15,696
12/02/2016 25.028 25.03 25.02 25.0299 2,082
12/01/2016 25.027 25.027 25.001 25.015 3,574
11/30/2016 24.996 25.0399 24.959 24.995 6,068
11/29/2016 24.9701 25 24.9601 25 2,668
11/28/2016 24.93 25.0024 24.93 24.9701 3,886
11/25/2016 25.0082 25.0082 25.0082 25.0082 746
11/23/2016 25 25.0343 24.9601 25.0063 4,683
11/22/2016 24.96 25.0109 24.94 25.0109 4,716
11/21/2016 24.96 25.0275 24.95 25.0175 4,870
11/18/2016 24.94 24.99 24.94 24.99 1,740
11/17/2016 24.956 24.99 24.94 24.99 3,807
11/16/2016 24.975 25.01 24.9366 24.99 5,641
11/15/2016 24.9801 25.02 24.83 25.0011 12,531
11/14/2016 24.9701 25.0075 24.97 24.9701 3,824
11/11/2016 24.9757 24.9925 24.77 24.976 26,868
11/10/2016 24.9501 25 24.9001 24.9391 13,206
11/09/2016 25.01 25.02 24.975 25 6,005
11/08/2016 24.99 25.03 24.99 25.01 1,746
11/07/2016 25.0144 25.0324 25.0144 25.02 1,568
11/04/2016 25.01 25.053 24.96 24.96 9,911
11/03/2016 25.0386 25.05 25.0335 25.05 1,112
11/02/2016 25.027 25.027 25.0114 25.0114 835
11/01/2016 24.984 25.06 24.984 25.05 7,960
10/31/2016 25.03 25.06 25.0154 25.05 8,294
10/28/2016 25 25.02 25 25.0053 4,061
10/27/2016 25.023 25.023 25.0001 25.02 5,332
10/26/2016 25.0439 25.0439 25.015 25.04 737
10/25/2016 25.02 25.046 25.019 25.028 1,512
10/24/2016 25.023 25.0386 25.02 25.0386 1,497
10/21/2016 25.028 25.0619 25.02 25.0361 7,100
10/20/2016 25.0695 25.0695 25.02 25.025 5,126
10/19/2016 25.0548 25.0548 25.0548 25.0548 462
10/18/2016 25.05 25.0694 25.02 25.0694 37,018
10/17/2016 25.031 25.054 25.031 25.0477 1,668
10/14/2016 25.056 25.056 25.056 25.056 283
10/13/2016 25.05 25.05 25.045 25.045 407
10/12/2016 25.056 25.06 25.03 25.042 8,178
10/11/2016 25.05 25.09 25.03 25.06 20,117
10/10/2016 25.037 25.05 25.02 25.05 882
10/07/2016 25.02 25.0299 25.0168 25.02 3,088
10/06/2016 25.02 25.05 25.02 25.02 3,892
10/05/2016 25.02 25.05 25.02 25.05 4,025
10/04/2016 25.05 25.05 25.023 25.05 28,810
10/03/2016 25.04 25.05 25.0095 25.05 8,348
09/30/2016 25.0408 25.0491 25.033 25.0491 3,805
09/29/2016 25.04 25.0599 25.0283 25.04 14,539
09/28/2016 25.05 25.0576 25.0213 25.04 5,193
09/27/2016 25.06 25.06 25.046 25.0543 983
09/26/2016 25.04 25.04 25.0158 25.02 6,466
09/23/2016 25.018 25.035 25.018 25.022 1,471
09/22/2016 25.05 25.06 25.022 25.06 9,693
09/21/2016 25.01 25.03 25.01 25.03 473
09/20/2016 25.01 25.0499 25.01 25.03 8,500
09/19/2016 25.04 25.046 25.01 25.0104 1,965
09/16/2016 25.049 25.05 25.02 25.0395 3,497
09/15/2016 25.03 25.079 25.03 25.03 1,745
09/14/2016 25.04 25.066 25.03 25.03 5,230
09/13/2016 25.08 25.08 25.0201 25.0517 4,070
09/12/2016 25.1 25.1 25.026 25.0799 9,127
09/09/2016 25 25.04 24.99 25.02 4,409
09/08/2016 25.05 25.05 25.0449 25.0449 598
09/07/2016 25.06 25.0799 25.03 25.0557 3,136
09/06/2016 25.0578 25.0578 25.0448 25.0448 2,743
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?