Quantcast

iShares iBonds Dec 2023 Term Corporate ETF Historical Stock Prices

(ETF)
IBDO 
$24.07
*  
0.01
0.04%
Get IBDO Alerts
*Delayed - data as of Dec. 10, 2018  -  Find a broker to begin trading IBDO now


Community Rating:
View:    IBDO 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
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 07-SEP-2018 TO 07-DEC-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 24.09 24.10 24.01 24.07 154,440
12/07/2018 24.06 24.08 24.0184 24.06 97,109
12/06/2018 24.05 24.1 24 24.05 218,055
12/04/2018 23.99 24.03 23.98 23.99 121,083
12/03/2018 23.97 24.03 23.96 23.99 151,592
11/30/2018 24.08 24.08 24.0301 24.07 108,630
11/29/2018 24.06 24.1 24.05 24.08 141,021
11/28/2018 24.06 24.07 24.01 24.05 119,705
11/27/2018 24.06 24.0699 24.02 24.05 69,290
11/26/2018 24.08 24.088 24.03 24.05 77,393
11/23/2018 24.07 24.09 24.0548 24.08 44,060
11/21/2018 24.11 24.11 24.02 24.02 80,869
11/20/2018 24.11 24.11 24.01 24.03 150,806
11/19/2018 24.04 24.11 24.04 24.1 70,664
11/16/2018 24.05 24.09 24.0201 24.09 82,905
11/15/2018 24.05 24.0899 24.02 24.03 76,273
11/14/2018 24.06 24.1 24.03 24.03 157,616
11/13/2018 24.06 24.11 24.05 24.05 76,471
11/12/2018 24.07 24.11 24.04 24.09 137,353
11/09/2018 24.04 24.07 24.01 24.07 59,182
11/08/2018 24.01 24.06 24.01 24.03 137,441
11/07/2018 24.07 24.07 24.02 24.03 92,542
11/06/2018 24.01 24.05 24 24 110,738
11/05/2018 24.03 24.07 24.02 24.02 114,619
11/02/2018 24.07 24.07 24.01 24.01 105,183
11/01/2018 24.08 24.09 24.03 24.09 83,562
10/31/2018 24.1 24.14 24.084 24.09 150,709
10/30/2018 24.19 24.19 24.12 24.162 83,712
10/29/2018 24.14 24.2229 24.14 24.16 134,803
10/26/2018 24.15 24.24 24.15 24.17 129,398
10/25/2018 24.2 24.2 24.14 24.16 83,902
10/24/2018 24.15 24.21 24.1261 24.21 106,305
10/23/2018 24.2 24.2 24.07 24.1 131,384
10/22/2018 24.07 24.13 24.07 24.09 91,475
10/19/2018 24.07 24.12 24.07 24.08 61,323
10/18/2018 24.07 24.16 24.06 24.09 116,497
10/17/2018 24.1 24.17 24.09 24.09 145,530
10/16/2018 24.16 24.16 24.12 24.15 136,375
10/15/2018 24.1 24.17 24.1 24.16 119,084
10/12/2018 24.17 24.19 24.12 24.16 168,655
10/11/2018 24.22 24.22 24.12 24.1427 97,251
10/10/2018 24.18 24.18 24.06 24.14 92,146
10/09/2018 24.19 24.19 24.1 24.1308 51,359
10/08/2018 24.1 24.56 24.07 24.12 36,417
10/05/2018 24.1 24.1486 24.0907 24.11 53,001
10/04/2018 24.15 24.165 24.12 24.15 109,909
10/03/2018 24.24 24.24 24.15 24.16 122,292
10/02/2018 24.21 24.26 24.1915 24.25 167,311
10/01/2018 24.17 24.23 24.17 24.2101 78,655
09/28/2018 24.272 24.3411 24.24 24.3 115,157
09/27/2018 24.28 24.3 24.21 24.24 115,759
09/26/2018 24.28 24.32 24.2145 24.26 136,603
09/25/2018 24.21 24.25 24.21 24.25 288,267
09/24/2018 24.25 24.261 24.2 24.24 73,784
09/21/2018 24.26 24.27 24.2216 24.27 64,706
09/20/2018 24.2 24.26 24.19 24.26 74,295
09/19/2018 24.244 24.25 24.21 24.24 91,736
09/18/2018 24.29 24.29 24.22 24.25 83,934
09/17/2018 24.2 24.29 24.2 24.29 102,845
09/14/2018 24.29 24.3 24.24 24.27 217,898
09/13/2018 24.32 24.33 24.2536 24.29 124,885
09/12/2018 24.23 24.335 24.23 24.29 91,608
09/11/2018 24.28 24.29 24.25 24.28 208,672
09/10/2018 24.31 24.32 24.26 24.3138 82,892
09/07/2018 24.33 24.37 24.26 24.3 102,961
*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