Quantcast

Bond ETF Historical Stock Prices

(ETF)
IBND 
$32.94
*  
0.04
0.12%
Get IBND Alerts
*Delayed - data as of May 22, 2019  -  Find a broker to begin trading IBND 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
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 22-FEB-2019 TO 22-MAY-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 33.0742 32.94 32.94 8,348
05/22/2019 32.98 33.0742 32.94 32.94 8,348
05/21/2019 33.08 33.08 32.98 32.98 20,105
05/20/2019 33.04 33.17 33 33.17 77,185
05/17/2019 33.12 33.1542 33.02 33.04 73,287
05/16/2019 33.17 33.17 33.06 33.08 77,868
05/15/2019 33.13 33.311 33.13 33.13 94,415
05/14/2019 33.21 33.31 33.14 33.14 78,591
05/13/2019 33.38 33.415 33.24 33.25 65,472
05/10/2019 33.33 33.404 33.2737 33.3347 13,540
05/09/2019 33.24 33.42 33.24 33.31 4,855
05/08/2019 33.37 33.37 33.19 33.19 12,890
05/07/2019 33.47 33.47 33.27 33.355 7,486
05/06/2019 33.41 33.41 33.3041 33.32 7,446
05/03/2019 33.25 33.41 33.25 33.31 17,083
05/02/2019 33.4 33.4 33.176 33.3 12,430
05/01/2019 33.47 33.59 33.2801 33.3489 47,960
04/30/2019 33.41 33.44 33.33 33.4053 14,172
04/29/2019 33.16 33.29 33.1275 33.252 8,524
04/26/2019 33.14 33.279 33.14 33.21 11,386
04/25/2019 33.15 33.1796 33.0496 33.14 23,269
04/24/2019 33.27 33.3079 33.06 33.08 49,086
04/23/2019 33.25 33.3074 33.1785 33.2 60,997
04/22/2019 33.33 33.4428 33.31 33.31 30,886
04/18/2019 33.4 33.4 33.2401 33.345 18,947
04/17/2019 33.5 33.51 33.3863 33.49 17,572
04/16/2019 33.49 33.53 33.3872 33.48 11,073
04/15/2019 33.51 33.55 33.4001 33.54 20,766
04/12/2019 33.48 33.56 33.4007 33.46 73,866
04/11/2019 33.38 33.47 33.3301 33.43 71,607
04/10/2019 33.4 33.5099 33.3633 33.435 12,666
04/09/2019 33.45 33.45 33.3301 33.41 22,815
04/08/2019 33.41 33.41 33.26 33.37 16,225
04/05/2019 33.24 33.28 33.12 33.12 27,674
04/04/2019 33.19 33.2888 33.15 33.15 64,842
04/03/2019 33.22 33.36 33.22 33.29 23,333
04/02/2019 33.31 33.31 33.16 33.19 75,956
04/01/2019 33.29 33.37 33.11 33.15 55,473
03/29/2019 33.34 33.34 33.15 33.15 117,100
03/28/2019 33.52 33.52 33.18 33.34 63,560
03/27/2019 33.34 33.52 33.32 33.37 25,580
03/26/2019 33.44 33.4457 33.27 33.29 74,898
03/25/2019 33.48 33.57 33.43 33.47 19,963
03/22/2019 33.49 33.52 33.31 33.5 22,439
03/21/2019 33.54 33.7699 33.4801 33.52 10,438
03/20/2019 33.45 33.7799 33.4107 33.7 9,847
03/19/2019 33.46 33.5191 33.4124 33.4604 16,800
03/18/2019 33.44 33.4849 33.3577 33.36 13,363
03/15/2019 33.329 33.437 33.285 33.39 34,829
03/14/2019 33.41 33.42 33.2264 33.39 14,027
03/13/2019 33.31 33.42 33.19 33.38 14,277
03/12/2019 33.1 33.31 33.1 33.13 11,509
03/11/2019 32.93 33.11 32.93 33.11 22,846
03/08/2019 32.99 33.05 32.9001 33.01 5,362
03/07/2019 33 33 32.78 32.89 8,170
03/06/2019 33.24 33.24 33.052 33.0911 18,864
03/05/2019 33.14 33.2251 33.0501 33.08 19,873
03/04/2019 33.23 33.24 33.05 33.24 53,337
03/01/2019 33.34 33.34 33.18 33.28 13,778
02/28/2019 33.44 33.44 33.2637 33.34 53,228
02/27/2019 33.41 33.41 33.24 33.34 16,373
02/26/2019 33.34 33.51 33.2257 33.37 24,493
02/25/2019 33.29 33.35 33.2088 33.28 31,109
02/22/2019 33.23 33.26 33.1253 33.24 22,433
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





News for IBND

Research Brokers before you trade

Want to trade FX?



Smart Portfolio