$99.53 -0.04 (%) iShs iBds Mar18 Shs - NYSEARCA

May. 27, 2015 | 10:13 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

IBCC historical data

Date Open High Low Close Volume
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
4/8/2015100.02100.40100.02100.10583
4/7/201599.53100.1799.53100.06877
4/6/2015100.18100.18100.18100.18235
4/2/2015100.08100.0899.5099.50605
4/1/201599.92100.2899.79100.037,116
3/31/201599.46100.0099.4699.815,183
3/30/201599.2999.2999.2999.29280
3/27/201599.2399.8599.2399.821,490
3/26/201599.8999.8999.7099.70945
3/25/201599.9899.9899.3699.87695
3/24/201599.5099.9499.1099.252,226
3/23/201599.95100.0099.1599.893,432
3/20/201599.96100.1099.6699.66966
3/19/2015100.32100.3299.7899.78339
3/18/201599.5499.5499.5499.54199
3/17/201599.5799.5798.9799.491,618
3/16/201599.4699.5599.3999.55947
3/13/201599.4299.4499.3699.391,140
3/11/201599.2399.3299.1599.324,625
3/10/201599.2599.2599.0099.252,244
3/9/201599.0099.5899.0099.152,116
3/6/201599.0599.3899.0099.061,523
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
  • Showing 1-100 of 301 items
  • 1
  • 2
  • 3
  • 4
  • >>
Trading Center