IBCD - iShares iBonds Mar 2020 Term Corporate ex-Financials ETF

NYSEArca - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 21, 201924.5124.5624.5224.5624.564,795
May 20, 201924.5124.5524.5124.5424.54500
May 17, 201924.5324.5524.5324.5524.55200
May 16, 201924.5224.5724.5224.5524.552,300
May 15, 201924.5424.5524.5424.5524.55400
May 14, 201924.5324.5324.5324.5324.53400
May 13, 201924.5024.5524.5024.5224.522,500
May 10, 201924.5324.5624.5324.5324.531,000
May 09, 201924.5424.5424.5424.5424.54800
May 08, 201924.5424.5424.5024.5224.521,400
May 07, 201924.5024.5324.5024.5124.513,500
May 06, 201924.4924.5224.4924.5024.503,900
May 03, 201924.5324.5324.5124.5124.511,300
May 02, 201924.5024.5224.4924.5124.5110,900
May 01, 201924.5224.5424.4724.4924.493,500
May 01, 20190.04 Dividend
Apr 30, 201924.5724.5724.5524.5624.524,600
Apr 29, 201924.5624.5624.5524.5524.513,000
Apr 26, 201924.5224.5624.5224.5524.518,100
Apr 25, 201924.5124.5624.5124.5424.5014,400
Apr 24, 201924.5724.5724.5424.5624.527,300
Apr 23, 201924.5124.5724.5024.5224.483,500
Apr 22, 201924.5624.5624.5224.5224.481,300
Apr 18, 201924.5224.5524.5024.5024.4621,000
Apr 17, 201924.5424.5424.5424.5424.50200
Apr 16, 201924.5124.5524.5024.5324.493,800
Apr 15, 201924.5324.5324.5324.5324.49200
Apr 12, 201924.5324.5324.5124.5324.491,400
Apr 11, 201924.5124.5424.5024.5224.482,400
Apr 10, 201924.5324.5324.5024.5224.481,900
Apr 09, 201924.5124.5124.5124.5124.47200
Apr 08, 201924.5024.5524.5024.5224.481,100
Apr 05, 201924.5024.5324.5024.5124.471,200
Apr 04, 201924.5524.5524.5024.5024.461,900
Apr 03, 201924.5424.5424.5124.5124.471,200
Apr 02, 201924.4724.5124.4724.5024.46500
Apr 01, 201924.4824.5024.4824.5024.461,200
Apr 01, 20190.039 Dividend
Mar 29, 201924.5224.5224.5124.5224.44104,500
Mar 28, 201924.5424.5724.5224.5424.461,500
Mar 27, 201924.5724.5724.5124.5324.4516,700
Mar 26, 201924.5424.5524.5324.5424.468,000
Mar 25, 201924.5024.5324.5024.5324.454,700
Mar 22, 201924.5524.5524.5324.5424.46107,600
Mar 21, 201924.5024.5424.5024.5224.442,600
Mar 20, 201924.5124.5224.4924.5224.4418,000
Mar 19, 201924.5424.5424.4924.5124.433,400
Mar 18, 201924.4924.5124.4924.5124.431,000
Mar 15, 201924.5024.5024.4924.4924.419,100
Mar 14, 201924.5124.5224.5024.5224.445,100
Mar 13, 201924.5124.5124.5024.5024.42700
Mar 12, 201924.5124.5124.4824.5024.426,100
Mar 11, 201924.5224.5224.5124.5124.439,500
Mar 08, 201924.5124.5124.4924.5024.425,400
Mar 07, 201924.4624.4924.4624.4824.406,600
Mar 06, 201924.4724.4824.4724.4824.401,900
Mar 05, 201924.4824.5024.4624.4724.3910,800
Mar 04, 201924.4824.4824.4724.4824.403,100
Mar 01, 201924.4524.4924.4524.4824.402,100
Mar 01, 20190.041 Dividend
Feb 28, 201924.5424.5424.5124.5124.395,300
Feb 27, 201924.5324.5424.4924.5124.394,900
Feb 26, 201924.5124.5424.4824.5224.4022,400
Feb 25, 201924.5324.5324.5024.5124.396,100
Feb 22, 201924.5224.5224.4724.5024.381,900
Feb 21, 201924.5224.5224.5124.5124.394,500
Feb 20, 201924.5124.5224.5024.5124.393,400
Feb 19, 201924.7624.7624.4824.4924.373,400
Feb 15, 201924.5224.5224.4824.4924.371,100
Feb 14, 201924.4724.4924.4724.4824.363,100
Feb 13, 201924.4424.5024.4424.4724.358,400
Feb 12, 201924.4824.4924.4524.4524.336,300
Feb 11, 201924.4424.5024.4424.4724.353,500
Feb 08, 201924.5024.5024.4724.4724.357,000
Feb 07, 201924.4724.4724.4624.4624.34500
Feb 06, 201924.4324.4824.4324.4324.315,100
Feb 05, 201924.4224.5024.4224.4324.312,300
Feb 04, 201924.4724.5024.4624.4724.354,200
Feb 01, 201924.4924.4924.4224.4724.359,900
Feb 01, 20190.039 Dividend
Jan 31, 201924.4924.5224.4624.5024.345,800
Jan 30, 201924.5324.5324.4524.4824.324,000
Jan 29, 201924.4924.4924.4524.4724.318,500
Jan 28, 201924.4724.4724.4724.4724.31200
Jan 25, 201924.4924.4924.4424.4724.311,600
Jan 24, 201924.5024.5024.4724.4724.312,400
Jan 23, 201924.4424.4524.4424.4524.291,200
Jan 22, 201924.4524.4624.4224.4624.309,400
Jan 18, 201924.4624.4724.4124.4524.291,200
Jan 17, 201924.4824.4824.4424.4624.304,600
Jan 16, 201924.4724.4724.4624.4624.301,000
Jan 15, 201924.4624.4624.4124.4624.3014,100
Jan 14, 201924.4024.4424.3924.4024.246,400
Jan 11, 201924.4024.4024.3824.4024.247,000
Jan 10, 201924.4524.4524.3924.4024.241,700
Jan 09, 201924.4424.4424.3824.4124.251,000
Jan 08, 201924.4224.4224.3824.4224.264,200
Jan 07, 201924.3724.4124.3724.4024.242,600
Jan 04, 201924.4624.4624.3624.4424.283,400
Jan 03, 201924.4224.4424.3724.3924.232,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...