Quantcast

iSharesBond 2023 Corporate Term ETF Historical Stock Prices

(ETF)
IBDD 
$25.6494
*  
0.0106
0.04%
Get IBDD Alerts
*Delayed - data as of Jun. 19, 2018  -  Find a broker to begin trading IBDD now


Community Rating:
 
 
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 19-MAR-2018 TO 19-JUN-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.
16:00 N/A 25.7099 25.635 25.6494 1,798
06/19/2018 25.7099 25.7099 25.635 25.6494 1,798
06/18/2018 25.603 25.669 25.58 25.66 5,623
06/15/2018 25.59 25.63 25.59 25.63 3,816
06/14/2018 25.56 25.66 25.56 25.626 1,198
06/13/2018 25.61 25.61 25.56 25.56 1,481
06/12/2018 25.623 25.623 25.56 25.56 351
06/11/2018 25.6294 25.67 25.5956 25.62 2,414
06/08/2018 25.624 25.69 25.59 25.59 6,326
06/07/2018 25.616 25.616 25.59 25.59 2,043
06/06/2018 25.64 25.65 25.55 25.56 13,103
06/05/2018 25.6482 25.6899 25.61 25.61 2,461
06/04/2018 25.59 25.64 25.59 25.63 832
06/01/2018 25.629 25.71 25.61 25.6571 5,345
05/31/2018 25.71 25.809 25.7 25.8 35,976
05/30/2018 25.86 25.86 25.731 25.731 1,150
05/29/2018 25.67 25.91 25.67 25.91 1,525
05/25/2018 25.69 25.69 25.69 25.69 199
05/24/2018 25.69 25.7171 25.63 25.7171 3,661
05/23/2018 25.56 25.66 25.56 25.6 12,980
05/22/2018 25.58 25.64 25.5351 25.559 4,470
05/21/2018 25.57 25.586 25.521 25.57 3,476
05/18/2018 25.53 25.5894 25.53 25.5894 4,702
05/17/2018 25.5 25.59 25.5 25.52 3,466
05/16/2018 25.558 25.56 25.532 25.5498 3,056
05/15/2018 25.62 25.62 25.51 25.51 5,690
05/14/2018 25.66 25.66 25.58 25.58 2,097
05/11/2018 25.6265 25.6426 25.5863 25.6382 2,710
05/10/2018 25.58 25.68 25.58 25.66 1,497
05/09/2018 25.5776 25.5806 25.5776 25.5806 373
05/08/2018 25.6326 25.6326 25.56 25.58 2,399
05/07/2018 25.653 25.68 25.59 25.59 6,960
05/04/2018 25.6766 25.6766 25.58 25.6492 3,345
05/03/2018 25.73 25.73 25.59 25.6 2,589
05/02/2018 25.5741 25.6699 25.57 25.66 10,280
05/01/2018 25.584 25.608 25.5508 25.5508 2,434
04/30/2018 25.68 25.7113 25.66 25.66 705
04/27/2018 25.6652 25.719 25.65 25.657 4,629
04/26/2018 25.61 25.7055 25.61 25.7055 8,274
04/25/2018 25.597 25.61 25.59 25.61 992
04/24/2018 25.6 25.673 25.6 25.61 5,649
04/23/2018 25.63 25.6466 25.63 25.646 1,045
04/20/2018 25.67 25.75 25.65 25.65 6,700
04/19/2018 25.76 25.76 25.6701 25.692 5,573
04/18/2018 25.745 25.7899 25.7 25.7899 1,735
04/17/2018 25.76 25.8 25.74 25.7994 5,234
04/16/2018 25.7501 25.8097 25.75 25.8036 10,291
04/13/2018 25.75 25.777 25.75 25.76 4,010
04/12/2018 25.78 25.8278 25.7609 25.77 3,180
04/11/2018 25.77 25.85 25.76 25.8139 24,910
04/10/2018 25.784 25.8 25.76 25.76 2,959
04/09/2018 25.77 25.84 25.77 25.775 9,623
04/06/2018 25.84 25.84 25.77 25.7885 3,020
04/05/2018 25.765 25.765 25.76 25.76 2,272
04/04/2018 25.84 25.84 25.7586 25.77 2,550
04/03/2018 25.765 25.77 25.721 25.765 2,364
04/02/2018 25.78 25.79 25.71 25.745 5,919
03/29/2018 25.8 25.8499 25.8 25.81 14,010
03/28/2018 25.8 25.85 25.76 25.7943 2,915
03/27/2018 25.7716 25.83 25.6911 25.83 7,758
03/26/2018 25.6701 25.69 25.6701 25.69 2,839
03/23/2018 25.74 25.7528 25.71 25.71 50,736
03/22/2018 25.73 25.74 25.6994 25.71 28,511
03/21/2018 25.6898 25.74 25.6898 25.7089 3,352
03/20/2018 25.7 25.7452 25.69 25.729 26,021
03/19/2018 25.839 25.839 25.795 25.795 1,494
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

News for IBDD

Research Brokers before you trade

Want to trade FX?

Smart Portfolio