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

NYSEArca - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 17, 201924.5824.5824.5624.5724.571,418
Jul 16, 201924.5624.5724.5624.5724.572,100
Jul 15, 201924.5724.5724.5624.5724.571,300
Jul 12, 201924.5624.5724.5624.5724.57600
Jul 11, 201924.5724.5724.5724.5724.57900
Jul 10, 201924.5724.5724.5724.5724.57600
Jul 09, 201924.5824.5824.5524.5624.561,900
Jul 08, 201924.5824.5824.5724.5724.571,700
Jul 05, 201924.5624.5824.5624.5724.57400
Jul 03, 201924.5624.5824.5524.5724.574,000
Jul 02, 201924.5924.5924.5424.5724.577,100
Jul 01, 201924.5724.5824.5524.5624.562,800
Jul 01, 20190.043 Dividend
Jun 28, 201924.6324.6324.6124.6124.57900
Jun 27, 201924.6124.6324.6024.6124.572,700
Jun 26, 201924.6024.6024.6024.6024.565,200
Jun 25, 201924.5924.6124.5724.6124.572,400
Jun 24, 201924.5824.6124.5724.5724.53900
Jun 21, 201924.5924.5924.5924.5924.55200
Jun 20, 201924.5824.6024.5724.6024.561,500
Jun 19, 201924.5824.6024.5724.5824.541,500
Jun 18, 201924.6124.6124.5624.5824.545,100
Jun 17, 201924.5424.5924.5424.5824.541,800
Jun 14, 201924.5824.5924.5624.5824.541,000
Jun 13, 201924.5624.5924.5624.5724.534,600
Jun 12, 201924.5724.5824.5724.5724.531,700
Jun 11, 201924.5724.5724.5524.5724.532,400
Jun 10, 201924.5924.6024.5524.5724.534,400
Jun 07, 201924.6024.6024.5624.5724.535,300
Jun 06, 201924.5624.5624.5624.5624.52200
Jun 05, 201924.5324.5724.5224.5624.526,200
Jun 04, 201924.5924.5924.5424.5424.504,300
Jun 03, 201924.5224.5524.5224.5524.511,400
Jun 03, 20190.043 Dividend
May 31, 201924.5824.5924.5624.5924.506,800
May 30, 201924.6024.6024.5624.5824.492,500
May 29, 201924.5924.5924.5524.5824.499,000
May 28, 201924.5724.5824.5224.5524.462,800
May 24, 201924.5524.5524.5124.5524.462,100
May 23, 201924.5824.5824.5724.5824.491,200
May 22, 201924.8324.8324.5324.5524.462,500
May 21, 201924.5224.5624.5224.5624.474,800
May 20, 201924.5124.5524.5124.5424.45500
May 17, 201924.5324.5524.5324.5524.46200
May 16, 201924.5224.5724.5224.5524.462,300
May 15, 201924.5424.5524.5424.5524.46400
May 14, 201924.5324.5324.5324.5324.44400
May 13, 201924.5024.5524.5024.5224.432,500
May 10, 201924.5324.5624.5324.5324.441,000
May 09, 201924.5424.5424.5424.5424.45800
May 08, 201924.5424.5424.5024.5224.431,400
May 07, 201924.5024.5324.5024.5124.423,500
May 06, 201924.4924.5224.4924.5024.413,900
May 03, 201924.5324.5324.5124.5124.421,300
May 02, 201924.5024.5224.4924.5124.4210,900
May 01, 201924.5224.5424.4724.4924.403,500
May 01, 20190.04 Dividend
Apr 30, 201924.5724.5724.5524.5624.434,600
Apr 29, 201924.5624.5624.5524.5524.423,000
Apr 26, 201924.5224.5624.5224.5524.428,100
Apr 25, 201924.5124.5624.5124.5424.4114,400
Apr 24, 201924.5724.5724.5424.5624.437,300
Apr 23, 201924.5124.5724.5024.5224.393,500
Apr 22, 201924.5624.5624.5224.5224.391,300
Apr 18, 201924.5224.5524.5024.5024.3721,000
Apr 17, 201924.5424.5424.5424.5424.41200
Apr 16, 201924.5124.5524.5024.5324.403,800
Apr 15, 201924.5324.5324.5324.5324.40200
Apr 12, 201924.5324.5324.5124.5324.401,400
Apr 11, 201924.5124.5424.5024.5224.392,400
Apr 10, 201924.5324.5324.5024.5224.391,900
Apr 09, 201924.5124.5124.5124.5124.38200
Apr 08, 201924.5024.5524.5024.5224.391,100
Apr 05, 201924.5024.5324.5024.5124.381,200
Apr 04, 201924.5524.5524.5024.5024.371,900
Apr 03, 201924.5424.5424.5124.5124.381,200
Apr 02, 201924.4724.5124.4724.5024.37500
Apr 01, 201924.4824.5024.4824.5024.371,200
Apr 01, 20190.039 Dividend
Mar 29, 201924.5224.5224.5124.5224.36104,500
Mar 28, 201924.5424.5724.5224.5424.381,500
Mar 27, 201924.5724.5724.5124.5324.3716,700
Mar 26, 201924.5424.5524.5324.5424.388,000
Mar 25, 201924.5024.5324.5024.5324.374,700
Mar 22, 201924.5524.5524.5324.5424.38107,600
Mar 21, 201924.5024.5424.5024.5224.362,600
Mar 20, 201924.5124.5224.4924.5224.3618,000
Mar 19, 201924.5424.5424.4924.5124.353,400
Mar 18, 201924.4924.5124.4924.5124.351,000
Mar 15, 201924.5024.5024.4924.4924.339,100
Mar 14, 201924.5124.5224.5024.5224.365,100
Mar 13, 201924.5124.5124.5024.5024.34700
Mar 12, 201924.5124.5124.4824.5024.346,100
Mar 11, 201924.5224.5224.5124.5124.359,500
Mar 08, 201924.5124.5124.4924.5024.345,400
Mar 07, 201924.4624.4924.4624.4824.326,600
Mar 06, 201924.4724.4824.4724.4824.321,900
Mar 05, 201924.4824.5024.4624.4724.3110,800
Mar 04, 201924.4824.4824.4724.4824.323,100
Mar 01, 201924.4524.4924.4524.4824.322,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...