Quantcast

iShares iBonds Mar 2020 Term Corporate ex-Financials Term ETF Historical Stock Prices

(ETF)
IBCD 
$24.361
*  
0.059
0.24%
Get IBCD Alerts
*Delayed - data as of Sep. 19, 2018 15:07 ET  -  Find a broker to begin trading IBCD now


Community Rating:
View:    IBCD Real Time
 
 
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 18-JUN-2018 TO 18-SEP-2018

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.
15:07 N/A 24.41 24.36 24.361 2,014
09/18/2018 24.42 24.42 24.42 24.42 00
09/17/2018 24.37 24.42 24.37 24.42 2,930
09/14/2018 24.3761 24.4099 24.37 24.37 648
09/13/2018 24.4199 24.4199 24.3632 24.3632 2,396
09/12/2018 24.36 24.4 24.35 24.3675 8,141
09/11/2018 24.385 24.3995 24.35 24.35 2,566
09/10/2018 24.379 24.4 24.351 24.351 2,420
09/07/2018 24.4 24.4 24.369 24.4 8,763
09/06/2018 24.4 24.42 24.36 24.36 16,556
09/05/2018 24.409 24.41 24.36 24.36 14,570
09/04/2018 24.3944 24.3944 24.35 24.35 2,148
08/31/2018 24.4255 24.4255 24.4018 24.4018 650
08/30/2018 24.41 24.45 24.41 24.41 2,222
08/29/2018 24.4294 24.4294 24.4101 24.4245 1,841
08/28/2018 24.4311 24.4311 24.38 24.3963 7,988
08/27/2018 24.39 24.39 24.39 24.39 2,592
08/24/2018 24.42 24.4298 24.42 24.4298 716
08/23/2018 24.43 24.43 24.3807 24.3807 1,070
08/22/2018 24.4006 24.4006 24.38 24.391 3,338
08/21/2018 24.3941 24.396 24.39 24.39 2,498
08/20/2018 24.3999 24.4 24.37 24.3917 3,944
08/17/2018 24.37 24.42 24.37 24.379 2,294
08/16/2018 24.395 24.43 24.3684 24.3684 560
08/15/2018 24.4 24.42 24.3648 24.42 3,971
08/14/2018 24.41 24.41 24.351 24.38 10,460
08/13/2018 24.36 24.3724 24.3501 24.3724 1,871
08/10/2018 24.3 24.44 24.3 24.3263 9,378
08/09/2018 24.39 24.39 24.3545 24.3798 9,113
08/08/2018 24.3428 24.3428 24.33 24.34 3,232
08/07/2018 24.33 24.4 24.33 24.33 1,143
08/06/2018 24.372 24.3999 24.3301 24.3596 1,505
08/03/2018 24.33 24.33 24.33 24.33 00
08/02/2018 24.32 24.3617 24.32 24.33 3,646
08/01/2018 24.32 24.32 24.315 24.32 916
07/31/2018 24.42 24.42 24.35 24.41 4,391
07/30/2018 24.35 24.3862 24.3453 24.3578 2,388
07/27/2018 24.3815 24.3815 24.3815 24.3815 332
07/26/2018 24.3519 24.3759 24.34 24.3529 2,529
07/25/2018 24.4 24.4 24.34 24.34 1,420
07/24/2018 24.3993 24.3993 24.34 24.3491 6,576
07/23/2018 24.34 24.3538 24.3392 24.3392 4,077
07/20/2018 24.35 24.364 24.35 24.364 777
07/19/2018 24.3544 24.3544 24.34 24.34 468
07/18/2018 24.33 24.3687 24.3201 24.3687 1,041
07/17/2018 24.3386 24.3599 24.3386 24.35 964
07/16/2018 24.32 24.37 24.32 24.35 2,161
07/13/2018 24.41 24.41 24.361 24.39 3,845
07/12/2018 24.3576 24.3577 24.3201 24.3201 2,140
07/11/2018 24.34 24.36 24.34 24.355 1,650
07/10/2018 24.3466 24.357 24.31 24.31 2,091
07/09/2018 24.3291 24.3291 24.3291 24.3291 473
07/06/2018 24.37 24.37 24.31 24.311 18,909
07/05/2018 24.32 24.3792 24.31 24.3101 11,840
07/03/2018 24.37 24.37 24.34 24.34 735
07/02/2018 24.38 24.38 24.2901 24.2901 2,463
06/29/2018 24.3502 24.3502 24.34 24.3401 1,360
06/28/2018 24.3433 24.4 24.34 24.3994 4,290
06/27/2018 24.3829 24.3829 24.3301 24.355 17,685
06/26/2018 24.3495 24.365 24.33 24.3306 4,000
06/25/2018 24.38 24.38 24.32 24.3505 3,874
06/22/2018 24.3599 24.3599 24.31 24.3268 7,971
06/21/2018 24.36 24.37 24.32 24.345 12,322
06/20/2018 24.3607 24.38 24.32 24.3318 7,033
06/19/2018 24.3201 24.3201 24.3201 24.3201 327
06/18/2018 24.31 24.36 24.31 24.36 448
*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?

Smart Portfolio