Quantcast

iShares iBonds Mar 2023 Term Corporate ex-Financials ETF Historical Stock Prices

(ETF)
IBCE 
$23.98
*  
0.005
0.02%
Get IBCE Alerts
*Delayed - data as of Mar. 19, 2019  -  Find a broker to begin trading IBCE now


Community Rating:
View:    IBCE Pre-Market
 
 
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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 19-DEC-2018 TO 19-MAR-2019

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 N/A 24.0399 23.9657 23.98 282
03/19/2019 23.9657 24.0399 23.9657 23.98 282
03/18/2019 23.94 23.975 23.94 23.975 1,053
03/15/2019 24.02 24.02 23.99 23.99 1,503
03/14/2019 23.96 23.96 23.96 23.96 02
03/13/2019 23.93 23.9686 23.93 23.96 2,441
03/12/2019 23.9524 23.9524 23.9524 23.9524 87
03/11/2019 23.9059 23.95 23.8901 23.925 1,464
03/08/2019 23.91 23.91 23.91 23.91 92
03/07/2019 23.86 23.9316 23.86 23.9 1,468
03/06/2019 23.8701 23.8701 23.8701 23.8701 76
03/05/2019 23.855 23.855 23.855 23.855 30
03/04/2019 23.81 23.845 23.81 23.845 2,961
03/01/2019 23.835 23.835 23.835 23.835 02
02/28/2019 23.845 23.8752 23.845 23.8752 9,727
02/27/2019 23.8784 23.895 23.8784 23.895 253
02/26/2019 23.88 23.9 23.85 23.87 758,992
02/25/2019 23.8701 23.9118 23.8701 23.905 2,130
02/22/2019 23.845 23.9499 23.8401 23.91 4,617
02/21/2019 23.8 23.85 23.8 23.835 3,569
02/20/2019 23.8086 23.84 23.8086 23.84 2,481
02/19/2019 23.7869 23.8562 23.7869 23.855 4,414
02/15/2019 23.8705 23.8705 23.85 23.85 419
02/14/2019 23.845 23.845 23.845 23.845 83
02/13/2019 23.82 23.8614 23.78 23.81 4,725
02/12/2019 23.8419 23.88 23.8419 23.88 1,944
02/11/2019 23.91 23.91 23.885 23.885 1,832
02/08/2019 23.81 23.91 23.81 23.8702 6,976
02/07/2019 23.8581 23.8835 23.855 23.855 842
02/06/2019 23.82 23.8851 23.82 23.8352 5,456
02/05/2019 23.835 23.87 23.825 23.825 1,071
02/04/2019 23.84 23.84 23.815 23.815 990
02/01/2019 23.79 23.8414 23.7701 23.815 1,628
01/31/2019 23.9406 23.9407 23.91 23.91 896
01/30/2019 23.76 23.845 23.76 23.845 282
01/29/2019 23.71 23.82 23.71 23.7801 2,214
01/28/2019 23.71 23.73 23.71 23.71 3,194
01/25/2019 23.763 23.763 23.7152 23.745 1,063
01/24/2019 23.7899 23.799 23.7423 23.755 3,204
01/23/2019 23.725 23.725 23.725 23.725 112
01/22/2019 23.6727 23.69 23.6584 23.69 1,146
01/18/2019 23.6514 23.6628 23.645 23.645 1,451
01/17/2019 23.7 23.7 23.645 23.645 2,655
01/16/2019 23.57 23.635 23.57 23.635 1,439
01/15/2019 23.69 23.69 23.625 23.662 10,588
01/14/2019 23.596 23.65 23.56 23.61 9,603
01/11/2019 23.55 23.62 23.55 23.585 5,374
01/10/2019 23.65 23.65 23.54 23.615 7,659
01/09/2019 23.57 23.57 23.57 23.57 176
01/08/2019 23.57 23.5703 23.535 23.535 2,058
01/07/2019 23.53 23.6 23.52 23.55 7,268
01/04/2019 23.5301 23.57 23.5301 23.57 781
01/03/2019 23.6626 23.6626 23.6 23.645 1,346
01/02/2019 23.52 23.5661 23.52 23.5661 1,115
12/31/2018 23.57 23.57 23.55 23.5595 2,585
12/28/2018 23.47 23.54 23.47 23.5151 2,396
12/27/2018 23.48 23.49 23.42 23.49 509
12/26/2018 23.41 23.425 23.39 23.425 2,178
12/24/2018 23.4657 23.4657 23.44 23.46 5,291
12/21/2018 23.4543 23.4543 23.4101 23.445 614
12/20/2018 23.4 23.4171 23.3708 23.41 1,756
12/19/2018 23.52 23.52 23.4387 23.4649 2,843
*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