$99.35 -0.99 (%) iShs iBds Mar18 Shs - NYSEARCA

Mar. 6, 2015 | 12:37 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

IBCC historical data

Date Open High Low Close Volume
3/5/201599.53100.3499.53100.34395
3/4/201599.3699.3799.0799.341,347
3/3/201599.4099.4099.3299.32261
3/2/201599.36100.0399.35100.03713
2/27/201599.6899.6899.6899.68343
2/26/201599.7499.7499.6699.66369
2/25/2015100.12100.3499.7699.901,717
2/24/201599.9099.9099.9099.90584
2/23/201599.8899.9099.2599.462,160
2/20/201599.3299.3299.3099.304,965
2/19/201599.9099.9099.5599.552,387
2/18/201599.64100.0599.30100.054,743
2/17/201599.69100.1399.60100.006,664
2/13/2015100.07100.0799.5599.714,124
2/12/201599.9499.9499.0799.844,447
2/11/201599.7299.8999.6599.891,819
2/10/201599.0399.6998.9399.688,872
2/9/201599.6399.6498.9798.971,273
2/6/201599.5199.7099.5199.70477
2/5/201599.1199.8299.1199.805,795
2/4/2015100.12100.2399.1899.621,476
2/3/201599.8899.8899.7699.781,422
2/2/201599.8499.9099.7999.902,040
1/30/201599.93100.0099.93100.00478
1/29/201599.23100.2699.2399.741,253
1/28/201599.1499.6799.1499.66943
1/27/201599.7999.8399.4999.551,926
1/26/201599.6099.7199.3499.693,004
1/23/201599.6899.6999.6699.68957
1/22/201599.1899.1899.1899.180
1/21/201599.2899.2899.2899.280
1/20/201599.8499.8499.2899.28552
1/16/201599.8199.8199.6899.731,820
1/15/201599.8399.8399.7599.77708
1/14/201599.5999.5999.5999.590
1/13/201599.9599.9599.5099.59940
1/12/201598.7399.9998.7399.454,935
1/9/201599.4999.4999.3599.351,274
1/8/201599.1899.3499.1899.301,889
1/6/201598.6099.3998.6099.39388
1/5/201599.3099.4099.3099.35794
1/2/201598.9699.1498.6899.141,652
12/31/201498.4998.9198.4998.871,124
12/30/201498.8398.8397.9698.821,299
12/29/201498.6698.6698.6698.66337
12/26/201498.5998.5998.5998.59908
12/24/201498.6298.6298.6298.62189
12/23/201498.3098.6698.3098.66827
12/22/201498.4198.4198.4198.41212
12/19/201498.6698.6698.6698.660
12/18/201498.6698.6698.6598.661,239
12/17/201498.5498.9598.7698.802,780
12/16/201498.5498.8598.5498.601,380
12/15/201498.8098.8098.5698.56567
12/12/201499.0999.0999.0999.09487
12/11/201498.9298.9298.3898.871,136
12/10/201498.8398.9298.8398.921,146
12/9/201498.7998.8398.7498.812,630
12/8/201498.6098.6098.2998.31911
12/5/201498.7198.7198.7198.71354
12/4/201498.8898.9398.8898.932,161
12/3/201498.8698.8698.6598.851,788
12/2/201498.9598.9898.9598.98963
12/1/201499.0499.0499.0499.04423
11/28/201499.2399.2399.1099.11836
11/26/201499.0699.0699.0499.041,879
11/25/201498.9698.9698.9698.96162
11/24/201498.8998.9098.6298.90926
11/21/201498.5298.6198.5298.612,342
11/20/201498.8998.8998.8198.841,238
11/19/201498.7198.7998.5898.792,145
11/18/201498.8298.8698.7998.814,951
11/17/201498.9498.9498.7898.78921
11/14/201498.7498.8298.5698.811,229
11/13/201498.4998.7498.4998.74376
11/12/201498.8798.8798.8498.87943
11/11/201498.9999.0298.9498.941,535
11/10/201498.6398.7198.6398.71808
11/7/201498.8198.8798.5998.87872
11/6/201498.7598.7798.4398.431,844
11/5/201498.5698.5698.5698.560
11/4/201498.5698.5698.5698.56232
11/3/201498.8298.8298.8298.82300
10/31/201498.9099.0198.9098.952,981
10/30/201499.0799.0799.0799.07703
10/29/201499.1599.1599.1099.141,840
10/28/201499.0299.0299.0299.020
10/27/201498.9998.9998.9998.990
10/24/201499.3399.3399.3399.330
10/23/201499.3499.3499.1599.331,200
10/22/201499.4599.4699.1999.391,673
10/21/201499.1899.4899.1899.48461
10/20/201499.5399.5399.5399.53259
10/17/201499.1899.1899.0199.02868
10/16/201499.0499.3799.0499.37407
10/15/201499.4199.5499.4199.511,710
10/14/201499.1699.4099.1499.40776
10/13/201499.1099.1099.1099.100
10/10/201499.1099.1099.1099.10458
10/9/201499.0999.0999.0999.090
  • Showing 1-100 of 246 items
  • 1
  • 2
  • 3
  • >>
Trading Center