$99.40 +0.78 (%) iShs iBds Mar18 Shs - NYSEARCA

Aug. 28, 2015 | 12:29 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

IBCC historical data

Date Open High Low Close Volume
8/28/201599.3799.9199.2199.403,652
8/27/201599.3099.3098.5498.62817
8/26/201599.3099.4698.5798.581,530
8/25/201598.7999.6498.7999.62445
8/24/201598.43100.0498.42100.041,366
8/21/201598.6698.6698.6298.62463
8/20/201598.8299.9298.6099.2921,352
8/19/201599.2899.4299.0199.42818
8/18/201599.3199.3199.3199.31310
8/17/201599.3599.3599.3599.35180
8/14/201598.7898.7898.7898.780
8/13/201599.1999.2498.7898.78844
8/12/201598.8998.9598.8998.951,067
8/11/201599.2999.6799.2999.671,384
8/10/201599.3499.3498.8099.331,913
8/7/201599.1699.3399.1699.33405
8/6/201599.3299.3398.8998.891,592
8/5/201599.3299.3498.7599.342,823
8/4/201598.8699.3398.8699.331,851
8/3/201599.6099.6799.5399.53838
7/31/201599.0599.2199.0599.052,009
7/30/201599.6199.6199.6199.61226
7/29/201599.4599.6799.4599.60733
7/28/201599.0099.0099.0099.000
7/27/201599.7099.7099.0099.002,137
7/24/201598.9198.9198.9198.910
7/23/201599.5599.9998.9198.91681
7/22/201599.3199.6698.9699.661,173
7/21/201599.2999.7199.2999.71575
7/20/201599.6299.6298.9798.97736
7/17/201599.7399.7399.7399.731,372
7/16/201598.9798.9798.9798.97283
7/15/201599.8299.8299.6199.61442
7/14/201599.8599.8599.7599.753,518
7/13/201599.6799.9799.6799.978,789
7/10/201599.90100.0799.5599.551,024
7/9/201599.64100.1098.8898.882,476
7/8/201599.8399.9798.7998.791,006
7/7/201599.2499.9799.2499.973,838
7/6/201599.5099.9099.5099.902,855
7/2/201599.3599.6499.3599.643,017
7/1/201599.2999.2999.2999.29832
6/30/201599.9799.9799.5799.58912
6/29/201599.8899.9398.9099.933,115
6/26/201598.9098.9098.9098.90606
6/25/201599.1099.1099.1099.100
6/24/201598.9899.1098.9899.10870
6/23/201599.6999.8199.4099.503,438
6/22/201599.7499.8299.7499.822,198
6/19/201599.8899.8899.8899.88842
6/18/201599.4599.8299.4599.696,333
6/17/201598.9399.6798.6399.672,536
6/16/201598.8898.8898.8898.880
6/15/201599.4099.4098.8898.882,055
6/12/201599.3499.3598.8899.351,126
6/11/201598.8899.3098.8899.282,149
6/10/201599.3599.3598.8899.341,997
6/9/201599.4499.4498.9599.352,384
6/8/201599.1399.1399.1399.13683
6/5/201599.1799.4598.9499.252,264
6/4/201599.4799.4798.9498.94771
6/3/201598.8898.8898.8898.880
6/2/201599.0199.0198.8898.881,107
6/1/201599.6799.6799.5999.59884
5/29/201599.8499.8499.8499.84279
5/28/201599.0099.7299.0099.721,774
5/27/201599.55100.1599.5299.702,802
5/26/201599.5699.5699.5699.56441
5/22/201599.64100.2099.58100.20740
5/21/201598.9398.9398.9398.930
5/20/201599.6699.6898.9398.932,780
5/19/201599.5999.6299.5399.565,324
5/18/201599.7099.7099.6299.621,560
5/15/201599.7499.7499.1699.16610
5/14/201599.5499.5499.5499.540
5/13/201599.5499.5499.5499.54316
5/12/201599.6699.6699.6699.660
5/11/201599.6999.6999.6699.66618
5/8/2015100.08100.57100.08100.57486
5/7/201599.5399.5998.8398.8310,899
5/6/201599.2199.2199.2199.21170
5/5/201599.3999.6999.3999.69364
5/4/201599.3999.6599.3099.65763
5/1/201599.6199.6399.6199.63604
4/30/201599.8999.9799.8999.97388
4/29/201599.9199.9199.9199.91269
4/28/2015100.12100.12100.12100.120
4/27/2015100.07100.12100.03100.122,006
4/24/2015100.78100.78100.78100.78252
4/23/201599.9799.9799.9799.97238
4/22/201599.9899.9999.9599.99925
4/21/201599.99100.0299.95100.02696
4/20/201599.99100.4999.22100.012,889
4/17/2015100.16100.16100.16100.16283
4/16/201599.9899.9899.9899.98744
4/15/2015100.20100.20100.20100.201,205
4/14/201599.5699.5699.5699.56303
4/13/201599.86100.0799.5099.501,305
4/10/201599.4599.7099.4499.441,569
4/9/2015100.35100.35100.35100.35465
  • Showing 1-100 of 368 items
  • 1
  • 2
  • 3
  • 4
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!