$98.85 +0.30 (%) iShs iBds Mar18 Shs - NYSEARCA

Oct. 1, 2014 | 10:07 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

IBCC historical data

Date Open High Low Close Volume
9/30/201498.6698.7598.5598.551,652
9/29/201498.6298.7298.5298.652,149
9/26/201498.4098.7498.4098.741,392
9/25/201498.7598.7598.5198.516,138
9/24/201498.8298.8298.8298.820
9/23/201498.8298.8298.8298.82428
9/22/201498.5498.5498.5498.540
9/19/201498.5198.7598.5198.541,342
9/18/201498.7398.7398.4798.721,866
9/17/201498.6698.8698.6398.86532
9/16/201498.6798.6798.6798.67313
9/15/201498.7898.9098.4898.853,852
9/12/201498.1098.4998.1098.495,898
9/11/201498.5098.5098.5098.50107
9/10/201498.4398.4898.3798.485,560
9/9/201498.6098.9798.6098.951,279
9/8/201499.0699.0699.0699.06235
9/5/201499.1199.1199.0199.03869
9/4/201498.8299.0098.6998.698,786
9/3/201498.9298.9598.9298.92680
9/2/201498.8199.0898.8199.009,576
8/29/201499.3499.3599.2599.252,084
8/28/201499.2699.2699.2699.26262
8/27/201499.1499.1599.0999.132,041
8/26/201499.0999.0999.0999.091,071
8/25/201499.0899.0899.0899.08269
8/22/201499.1399.1399.1399.13736
8/21/201499.1199.1699.1199.161,531
8/20/201498.9999.2498.9999.15603
8/19/201499.3099.3099.0899.08810
8/18/201499.3199.3199.3199.310
8/15/201499.1099.3199.1099.31559
8/14/201499.4099.4099.2899.324,375
8/13/201499.0799.0999.0799.093,120
8/12/201499.2299.2699.1199.261,182
8/11/201498.9899.0198.9899.01625
8/8/201499.2699.2699.2699.26151
8/7/201499.1599.1598.9799.032,361
8/6/201498.9899.2398.9899.222,685
8/5/201499.0599.1699.0599.15960
8/4/201498.9699.2098.9699.201,077
8/1/201498.8499.1198.8398.851,426
7/31/201499.0199.0198.8298.887,147
7/30/201499.0099.0098.9698.972,953
7/29/201498.8599.1098.8399.102,256
7/28/201499.0799.1199.0499.112,260
7/25/201499.0599.0598.8898.88400
7/24/201499.0299.0498.9098.9235,347
7/23/201499.1699.1699.1699.16536
7/22/201499.0599.0599.0599.050
7/21/201499.1399.1399.0599.051,717
7/18/201499.1599.1599.1399.13544
7/17/201498.8299.1898.8199.171,684
7/16/201499.0199.0399.0199.031,122
7/15/201499.0899.1298.9999.122,140
7/14/201499.1499.1498.8598.871,042
7/11/201499.1999.1999.1499.172,301
7/10/201499.1799.1799.1799.17202
7/9/201498.7198.9298.7198.91589
7/8/201498.8598.8598.8198.819,202
7/7/201498.9698.9698.9098.955,400
7/3/201498.9398.9398.8998.935,334
7/2/201498.9699.0098.8998.9610,141
7/1/201498.9299.1498.9298.943,889
6/30/201499.3699.3699.0999.311,235
6/27/201499.1299.4499.1099.44802
6/26/201499.0199.3399.0199.334,588
6/25/201499.0099.3499.0099.002,200
6/24/201498.8699.1598.8698.911,886
6/20/201499.1099.1098.8498.84874
6/19/201498.9298.9898.8498.8411,037
6/18/201498.7998.7998.7998.79692
6/17/201498.8298.8298.7998.79630
6/16/201498.7599.0198.7599.01698
6/13/201499.5299.5299.5299.520
6/12/201499.4299.5299.4299.521,649
6/11/201499.6399.6399.2199.402,708
6/10/201498.9099.0798.9099.06783
6/9/201499.3999.3999.3999.39231
6/6/201499.5399.5699.1599.152,255
6/5/201499.4599.4599.4599.45470
6/4/201499.3399.3399.2799.27675
6/3/201499.4799.4799.3699.36590
6/2/201499.3699.5399.1299.471,394
5/30/201499.7999.7999.7999.79183
5/29/201499.8599.8599.8599.851,250
5/28/201499.9199.9199.9199.91435
5/27/201499.7099.7099.7099.70116
5/23/2014100.03100.0399.4299.421,978
5/22/201499.1699.6399.1699.50507
5/21/201499.5599.5599.5599.55296
5/20/201499.5099.6099.5099.601,764
5/19/201499.5999.6299.5999.591,305
5/16/201499.2799.2799.2799.270
5/15/201499.4899.4899.2799.27380
6/21/201398.5698.5698.5698.560
6/20/201398.5698.5698.5698.560
6/19/201398.5698.5698.5698.560
6/18/201398.5698.5698.5698.560
6/17/201398.5698.5698.5698.560
  • Showing 1-100 of 140 items
  • 1
  • 2
  • >>
Trading Center