Quantcast

iShares iBonds Dec 2027 Term Corporate ETF Historical Stock Prices

(ETF)
IBDS 
$23.2934
*  
0.0166
0.07%
Get IBDS Alerts
*Delayed - data as of Oct. 16, 2018 11:12 ET  -  Find a broker to begin trading IBDS now


Community Rating:
View:    IBDS 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
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 15-JUL-2018 TO 15-OCT-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.
11:12 23.32 23.331 23.2905 23.2934 2,118
10/15/2018 23.22 23.32 23.22 23.31 23,073
10/12/2018 23.29 23.3267 23.25 23.3017 107,333
10/11/2018 23.33 23.3499 23.23 23.3199 12,460
10/10/2018 23.245 23.26 23.13 23.22 77,261
10/09/2018 23.27 23.27 23.2201 23.2697 10,192
10/08/2018 23.57 23.57 23.2 23.2578 17,645
10/05/2018 23.31 23.31 23.2 23.2367 17,304
10/04/2018 23.26 23.36 23.24 23.2993 50,959
10/03/2018 23.42 23.4699 23.34 23.34 16,926
10/02/2018 23.54 23.5499 23.47 23.47 128,255
10/01/2018 23.47 23.51 23.44 23.4556 15,741
09/28/2018 23.557 23.58 23.51 23.56 41,802
09/27/2018 23.5396 23.55 23.46 23.49 34,700
09/26/2018 23.5423 23.5999 23.49 23.5556 17,594
09/25/2018 23.4499 23.52 23.4108 23.4921 30,163
09/24/2018 23.49 23.56 23.4701 23.54 13,991
09/21/2018 23.574 23.61 23.49 23.58 12,845
09/20/2018 23.56 23.562 23.42 23.5 28,697
09/19/2018 23.4943 23.52 23.4501 23.4925 19,216
09/18/2018 23.6 23.6 23.49 23.55 20,519
09/17/2018 23.5518 23.66 23.5518 23.57 8,985
09/14/2018 23.68 23.68 23.515 23.59 14,789
09/13/2018 23.6291 23.66 23.5937 23.6176 5,989
09/12/2018 23.6 23.6199 23.5401 23.61 17,128
09/11/2018 23.5799 23.59 23.5001 23.5523 24,680
09/10/2018 23.6 23.68 23.6 23.6001 13,339
09/07/2018 23.69 23.7 23.6119 23.67 10,168
09/06/2018 23.64 23.77 23.64 23.69 33,840
09/05/2018 23.67 23.6795 23.58 23.67 11,475
09/04/2018 23.58 23.7 23.58 23.62 11,536
08/31/2018 23.7401 23.86 23.7401 23.7703 46,269
08/30/2018 23.77 23.82 23.75 23.78 8,685
08/29/2018 23.78 23.81 23.77 23.78 13,665
08/28/2018 23.82 23.8614 23.77 23.78 17,408
08/27/2018 23.87 23.87 23.771 23.8177 11,460
08/24/2018 23.91 23.91 23.81 23.87 8,541
08/23/2018 23.9 23.9 23.79 23.87 11,772
08/22/2018 23.91 23.92 23.8 23.815 19,644
08/21/2018 23.93 23.93 23.7701 23.801 13,205
08/20/2018 23.95 23.95 23.8 23.8364 32,606
08/17/2018 23.8268 23.84 23.73 23.795 34,586
08/16/2018 23.8 23.8 23.7101 23.7669 42,030
08/15/2018 23.8 23.84 23.71 23.8015 20,064
08/14/2018 23.71 23.74 23.66 23.7086 15,464
08/13/2018 23.677 23.77 23.65 23.7026 4,812
08/10/2018 23.6864 23.7603 23.68 23.71 11,597
08/09/2018 23.68 23.71 23.6201 23.6776 8,099
08/08/2018 23.66 23.7 23.63 23.6958 6,146
08/07/2018 23.75 23.75 23.64 23.6596 11,337
08/06/2018 23.7 23.75 23.69 23.7499 8,086
08/03/2018 23.6764 23.7 23.65 23.668 10,704
08/02/2018 23.55 23.64 23.55 23.5872 22,134
08/01/2018 23.59 23.66 23.48 23.5328 13,303
07/31/2018 23.7099 23.72 23.6401 23.675 14,201
07/30/2018 23.62 23.6899 23.6 23.61 5,532
07/27/2018 23.69 23.7115 23.63 23.6874 12,220
07/26/2018 23.6201 23.6695 23.53 23.64 34,875
07/25/2018 23.69 23.7 23.6 23.634 33,579
07/24/2018 23.65 23.65 23.55 23.56 29,693
07/23/2018 23.61 23.65 23.51 23.5288 15,701
07/20/2018 23.68 23.69 23.66 23.67 29,224
07/19/2018 23.8 23.8 23.72 23.74 17,869
07/18/2018 23.75 23.79 23.67 23.68 145,681
07/17/2018 23.74 23.78 23.6765 23.7407 17,039
07/16/2018 23.71 23.75 23.6601 23.7153 11,182
*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