$24.77 -0.01 (%) iShs iBds Mar18 Shs -

Sep. 28, 2016 | 01:55 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

IBCC historical data

Date Open High Low Close Volume
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
8/25/201624.8324.8524.8024.806,363
8/24/201624.7924.8624.7924.8310,070
8/23/201624.7924.8724.7724.8117,661
8/22/201624.7724.8524.7724.801,644
8/19/201624.8524.8524.7624.8414,693
8/18/201624.7724.8524.7724.8321,315
8/17/201624.8024.8624.8024.8212,547
8/16/201624.8224.8524.8124.858,781
8/15/201624.8624.8724.7024.7020,205
8/12/201624.8024.8824.7724.834,768
8/11/201624.8024.8724.8024.8456,091
8/10/201624.8024.8724.8024.8617,213
8/9/201624.6724.8524.6724.856,331
8/8/201624.7724.8624.7724.8213,248
8/5/201624.7524.8624.7524.8418,541
8/4/201624.8324.8524.7524.856,936
8/3/201624.8424.8424.8124.822,445
8/2/201624.9424.9424.7524.8213,679
8/1/201624.7724.8624.7324.855,502
7/29/201624.7524.8724.7524.856,189
7/28/201624.8324.8924.7524.884,861
7/27/201624.8324.8524.8024.802,310
7/26/201624.8424.8424.8024.801,090
7/25/201624.8224.8624.7924.791,330
7/22/201699.0099.4299.0099.422,238
7/21/201699.3799.3799.3799.37511
7/20/201699.2799.2799.2799.270
7/19/201699.2799.2799.2799.27137
7/18/201698.5699.3998.4799.391,130
7/15/201698.8799.1898.8799.01787
7/14/201699.3999.3999.3999.390
7/13/201699.3999.3999.3999.39239
7/12/201699.3499.3999.3099.371,691
7/11/201699.3999.3999.3799.37548
7/8/201699.3099.3498.9499.30624
7/7/201699.3099.4199.2999.391,430
7/6/201699.4299.4299.1299.12960
7/5/201699.3199.3199.3199.31116
7/1/201699.3199.3199.3199.310
6/30/201699.3199.3199.3199.310
6/29/201699.3199.3199.3199.310
6/28/201699.2799.3199.0299.31602
6/27/201699.3999.3999.3999.39532
6/24/201699.4299.4299.4299.42362
6/23/201699.4699.4699.2099.20742
6/22/201699.0899.2199.0899.21777
6/21/201699.3799.3999.1599.152,919
6/20/201699.2499.2499.2499.240
6/17/201699.0499.2499.0499.24409
6/16/201699.3199.3199.3199.310
6/15/201699.3199.3199.3199.310
6/14/201699.3199.3199.3199.31324
6/13/201699.3299.3799.2599.373,255
6/10/201699.2899.3499.0399.331,999
6/9/201699.1499.3399.1499.17681
6/8/201698.7298.7298.7298.72519
6/7/201699.1399.1399.0699.06397
6/6/201698.9899.2398.7398.731,523
6/3/201698.7599.1598.7099.082,155
6/2/201698.7699.0398.7699.002,322
6/1/201698.5898.9998.5898.99826
5/31/201699.0399.1499.0199.112,061
5/27/201698.8998.8998.8998.89337
5/26/201699.0999.0999.0999.090
5/25/201698.7999.0998.7999.09435
5/24/201699.1699.1699.1699.160
5/23/201699.1699.1699.1699.16252
5/20/201698.67100.1398.67100.03712
5/19/201698.8598.8598.8598.850
5/18/201699.1399.1398.8598.85554
5/17/201698.9898.9898.9598.95346
5/16/201699.0199.0299.0199.02950
5/13/201699.1799.1798.8898.881,692
5/12/201699.2199.2199.2199.21564
5/11/201699.0899.2399.0499.08674
5/10/201699.1599.2299.1099.10572
5/9/201699.2799.3099.1299.121,819
  • Showing 1-100 of 639 items
  • 1
  • 2
  • 3
  • ...
  • 7
  • >>
Trading Center