$24.64 -0.03 (%) iShs iBds Mar18 Shs -

Jan. 20, 2017 | 03:44 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

IBCC historical data

Date Open High Low Close Volume
1/20/201724.6224.6724.6224.647,989
1/19/201724.6224.6724.6224.671,048
1/18/201724.6224.6824.6224.652,840
1/17/201724.6424.6924.6224.6914,423
1/13/201724.6524.6524.6124.619,077
1/12/201724.6424.6524.6424.641,970
1/11/201724.6424.6524.6224.633,127
1/10/201724.6324.6524.6124.6212,386
1/9/201724.6424.6624.6224.665,032
1/6/201724.6724.6724.6224.644,821
1/5/201724.6524.6724.6424.673,680
1/4/201724.6524.6724.6324.639,918
1/3/201724.6724.6724.5824.582,924
12/30/201624.6424.6624.6224.6422,529
12/29/201624.6524.6724.6124.6333,326
12/28/201624.6424.6824.6424.673,243
12/27/201624.6724.6724.6024.639,779
12/23/201624.6724.6724.6324.634,702
12/22/201624.6724.6724.6524.655,212
12/21/201624.7124.7124.7124.712,040
12/20/201624.6824.7024.6324.708,360
12/19/201624.7024.7024.6924.691,268
12/16/201624.6324.6924.6224.644,942
12/15/201624.6524.6924.6324.6465,832
12/14/201624.7124.7124.6424.696,720
12/13/201624.7024.7124.6624.7010,614
12/12/201624.7124.7124.6324.631,366
12/9/201624.6824.7124.6824.7114,818
12/8/201624.6224.7124.6224.7126,261
12/7/201624.7024.7124.6324.637,225
12/6/201624.6824.7024.6324.709,658
12/5/201624.6124.7024.6124.632,217
12/2/201624.6824.7024.6324.7015,613
12/1/201624.6124.6924.6124.686,212
11/30/201624.7224.7224.7024.702,706
11/29/201624.6724.7324.6724.733,893
11/28/201624.7424.7524.6624.663,512
11/25/201624.7324.7324.6724.729,513
11/23/201624.6324.7424.6324.643,698
11/21/201624.7324.7524.7224.752,164
11/18/201624.7424.7624.6424.684,096,110
11/17/201624.6524.7624.6524.762,010
11/16/201624.7424.7424.7224.723,327
11/15/201624.6824.7724.6624.6717,521
11/14/201624.7224.7624.6724.7310,751
11/11/201624.7424.7624.7224.762,390
11/10/201624.7524.7624.7224.765,719
11/9/201624.7224.7824.7224.724,864
11/8/201624.7624.7824.7624.765,799
11/7/201624.7724.7824.7624.762,241
11/4/201624.7924.7924.7224.723,393
11/3/201624.6824.7924.6824.7014,918
11/2/201624.7924.7924.7424.746,957
11/1/201624.7024.7824.6824.7720,304
10/31/201624.7824.7824.7524.752,516
10/28/201624.7624.7924.7424.7621,988
10/27/201624.7724.7724.7424.7511,195
10/26/201624.7624.7924.7424.744,063
10/25/201624.7524.7924.7524.751,617
10/24/201624.7924.8024.7924.802,437
10/21/201624.7624.7924.7324.795,372
10/20/201624.7824.8124.7824.801,093
10/19/201624.7824.8124.7424.741,912
10/18/201624.7824.7924.7724.772,406
10/17/201624.7724.8224.7724.812,650
10/14/201624.7524.8224.7324.8018,759
10/13/201624.8024.8024.7324.771,109
10/12/201624.7324.7924.7324.7416,429
10/11/201624.7524.7824.7424.741,004
10/10/201624.7724.8024.7324.734,098
10/7/201624.6824.7924.6824.794,967
10/6/201624.7624.7824.7624.761,175
10/5/201624.7224.7824.7224.7412,635
10/4/201624.7224.7824.7224.78423
10/3/201624.7824.7824.7824.78715
9/30/201624.7924.8024.7724.793,179
9/29/201624.8324.8324.7524.7811,398
9/28/201624.7924.8324.7724.777,185
9/27/201624.7824.7924.7624.782,699
9/26/201624.7724.7924.7624.761,905
9/23/201624.7624.7924.7624.794,192
9/22/201624.7424.8024.7424.792,798
9/21/201624.7824.8124.7724.805,968
9/20/201624.7824.8124.7724.805,824
9/19/201624.7924.8324.7724.806,545
9/16/201624.7924.8124.7724.7713,366
9/15/201624.8324.8324.7624.7614,999
9/14/201624.8024.8324.7724.8215,728
9/13/201624.7824.8224.7224.8221,128
9/12/201624.7824.7824.7224.723,350
9/9/201624.7824.8024.7424.7410,618
9/8/201624.8024.8024.7524.752,751
9/7/201624.7724.8024.7624.795,236
9/6/201624.7724.8024.7624.767,042
9/2/201624.7724.8024.7624.7737,104
9/1/201624.7724.7724.7424.771,011
8/31/201624.8024.8324.7624.8214,433
8/30/201624.8224.8224.7924.798,367
8/29/201624.7324.8124.7324.775,179
8/26/201624.7924.8124.7924.816,473
  • Showing 1-100 of 716 items
  • 1
  • 2
  • 3
  • ...
  • 8
  • >>
Trading Center