ISHARES IBONDS MAR 2018 TERM CORPORATE EXFINANCIALS ETF (IBCC) Exchange: NYSE ARCA

Data as of April 19, 2024

$24.60 ($-0.01) -0.04%

ISHARES IBONDS MAR 2018 TERM CORPORATE EXFINANCIALS ETF - Daily Information
Click for more stock information on ISHARES IBONDS MAR 2018 TERM CORPORATE EXFINANCIALS ETF.
Daily Information Data
Date April 19, 2024
Open $24.59
Previous Close $24.60
High $24.60
Low $24.59
Adjusted Open $24.59
Previous Adjusted Close $24.60
Adjusted High $24.60
Adjusted Low $24.59

About ISHARES IBONDS MAR 2018 TERM CORPORATE EXFINANCIALS ETF (IBCC)

DELISTED - The Fund is a term fund that will terminate on or about March 31, 2018, at which time it will distribute its remaining net assets to shareholders. The Fund seeks to track the investment results of the Bloomberg Barclays 2018 Maturity High Quality Corporate Index (the “Underlying Index”), which is composed of U.S. dollar-denominated, taxable, investment-grade (as determined by Bloomberg Index Services Limited (the “Index Provider” or “Bloomberg”)) corporate bonds, scheduled to mature after March 31, 2017 and before April 1, 2018, and excludes financial issuers. As of October 31, 2017, a significant portion of the Underlying Index is represented by securities of companies in the consumer cyclical and energy industries or sectors. The components of the Underlying Index, and the degree to which the components represent certain industries, are likely to change over time. The Fund does not seek to return any predetermined amount at maturity or in periodic distributions.The Underlying Index includes U.S. dollar-denominated, investment-grade securities publicly issued by U.S. and non-U.S. corporate issuers that have $300 million or more of outstanding face value at the time of inclusion. The Fund’s investment in non-U.S. corporate issuers initially will consist primarily of corporate bonds issued by companies domiciled in developed countries. The Fund will invest in non-U.S. issuers to the extent necessary for it to track the Underlying Index. Each bond must be registered with the SEC, have been exempt from registration at issuance, or have been offered pursuant to Rule 144A under the Securities Act of 1933, as amended (“1933 Act”), with registration rights. Further, the securities in the Underlying Index must be denominated in U.S. dollars and have a fixed-rate, although they can carry a coupon that steps-up or changes according to a predetermined schedule. In addition, to be included in the Underlying Index, securities that are rated by all three of the rating agencies below must be rated “investment-grade” by at least two of the three agencies, defined as Baa3 or higher by Moody’s® Investors Service, Inc. or BBB- or higher by S&P Global Ratings or Fitch Ratings, Inc. When ratings from only two of the three rating agencies are available, the lower rating is used to determine eligibility. Securities with a rating from only one of the three ratings agencies must be rated investment-grade to be included in the Underlying Index.The Underlying Index is constructed with the following methodology. A parent index, the Bloomberg Barclays U.S. Corporate Index, representing U.S. dollar-denominated, taxable, investment-grade corporate bonds, is stripped of financial issuers, stripped of securities maturing outside of the maturity range as defined above, and divided into two subsets by rating. During the final two years of the Underlying Index, bonds that had been screened out of the parent index due to being within one year of maturity will be added back into the Underlying Index until such issues reach maturity. One subset contains Aaa - A3 rated bonds, and the other contains Baa1 - Baa3 rated bonds. Securities are then market-cap weighted within each subset, with a 3% cap on any one issuer, and a pro rata distribution of any excess weight across the remaining issuers in the subset. The two subsets are then combined in a proportion required to achieve an initial weighted average rating of approximately A2. The securities in the Underlying Index are updated on the last calendar day of each month until one year prior to March 31, 2018. During this final one-year period, the Underlying Index will no longer be updated or rebalanced, except to remove securities which are downgraded below investment-grade by any of the three ratings agencies. Additionally, during this period existing bond weights will be allowed to float based on changes in market value and the average weighted rating previously described will not apply. If bond ratings change during this time, weights will not be adjusted, which means that the average credit quality may change over time as bond ratings change and securities are added to and removed from the Underlying Index.When a bond that is included in the Underlying Index matures, its maturity value will be represented in the Underlying Index by cash throughout the remaining life of the Underlying Index. As the Fund approaches its termination date, its holdings of money market or similar funds may increase, causing the Fund to incur the fees and expenses of these funds. By March 31, 2018, the Underlying Index value will be represented almost entirely by cash as no securities will remain in the Underlying Index.The Fund is a series of the iShares iBonds® fixed maturity series of bond exchange-traded funds (“ETFs”) sponsored by BlackRock, Inc. (“BlackRock”). The iBonds® fixed maturity series do not invest in U.S. savings bonds or other U.S. government bonds and are not designed to provide protection against inflation.BFA uses a “passive” or indexing approach to try to achieve the Fund’s investment objective. Unlike many investment companies, the Fund does not try to “beat” the index it tracks and does not seek temporary defensive positions when markets decline or appear overvalued.Indexing may eliminate the chance that the Fund will substantially outperform the Underlying Index but also may reduce some of the risks of active management, such as poor security selection. Indexing seeks to achieve lower costs and better after-tax performance by keeping portfolio turnover low in comparison to actively managed investment companies.BFA uses a representative sampling indexing strategy to manage the Fund. “Representative sampling” is an indexing strategy that involves investing in a representative sample of securities that collectively has an investment profile similar to that of an applicable underlying index. The securities selected are expected to have, in the aggregate, investment characteristics (based on factors such as market capitalization and industry weightings), fundamental characteristics (such as return variability, duration, maturity, credit ratings and yield) and liquidity measures similar to those of an applicable underlying index. The Fund may or may not hold all of the securities in the Underlying Index.The Fund generally will invest at least 90% of its assets in the component securities of the Underlying Index, except during the last months of the Fund’s operations, as described below, and may invest up to 10% of its assets in certain futures, options and swap contracts, cash and cash equivalents, including shares of money market funds advised by BFA or its affiliates (“BlackRock Cash Funds”), as well as in securities not included in the Underlying Index, but which BFA believes will help the Fund track the Underlying Index. From time to time when conditions warrant, however, the Fund may invest at least 80% of its assets in the component securities of the Underlying Index and may invest up to 20% of its assets in certain futures, options and swap contracts, cash and cash equivalents, including shares of BlackRock Cash Funds, as well as in securities not included in the Underlying Index, but which BFA believes will help the Fund track the Underlying Index.The Fund seeks to track the investment results of the Underlying Index before fees and expenses of the Fund.In the last months of operation, as the bonds held by the Fund mature, the proceeds will not be reinvested by the Fund in bonds but instead will be held in cash and cash equivalents. By March 31, 2018, the Underlying Index is expected to consist almost entirely of cash earned in this manner. Around the same time, the Fund will wind up and terminate, and its net assets will be distributed to then-current shareholders pursuant to a plan of liquidation.The Fund may lend securities representing up to one-third of the value of the Fund's total assets (including the value of any collateral received).The Underlying Index is sponsored by Bloomberg, which is independent of the Fund and BFA. The Index Provider determines the composition and relative weightings of the securities in the Underlying Index and publishes information regarding the market value of the Underlying Index.Industry Concentration Policy. The Fund will concentrate its investments (i.e., hold 25% or more of its total assets) in a particular industry or group of industries to approximately the same extent that the Underlying Index is concentrated. For purposes of this limitation, securities of the U.S. government (including its agencies and instrumentalities), repurchase agreements collateralized by U.S. government securities, and securities of state or municipal governments and their political subdivisions are not considered to be issued by members of any industry.

Historical Stock Data for ISHARES IBONDS MAR 2018 TERM CORPORATE EXFINANCIALS ETF (IBCC)

Date Open High Low Close Adj.Close Volume
2018-03-15 $24.59 $24.60 $24.59 $24.60 $24.60 1,154
2018-03-14 $24.61 $24.61 $24.61 $24.61 $24.61 1
2018-03-13 $24.61 $24.65 $24.61 $24.61 $24.61 1,600
2018-03-12 $24.59 $24.62 $24.59 $24.59 $24.59 1,310
2018-03-09 $24.63 $24.63 $24.59 $24.59 $24.59 2,123
2018-03-08 $24.59 $24.60 $24.58 $24.60 $24.60 11,268
2018-03-07 $24.63 $24.63 $24.63 $24.63 $24.63 10
2018-03-06 $24.63 $24.63 $24.63 $24.63 $24.63 200
2018-03-05 $24.59 $24.59 $24.58 $24.58 $24.58 2,820
2018-03-02 $24.58 $24.58 $24.58 $24.58 $24.58 2,501
2018-03-01 $24.58 $24.60 $24.58 $24.58 $24.58 5,033
2018-02-28 $24.60 $24.62 $24.60 $24.62 $24.59 4,488
2018-02-27 $24.64 $24.65 $24.63 $24.63 $24.60 1,245
2018-02-26 $24.63 $24.64 $24.62 $24.63 $24.60 3,248
2018-02-23 $24.61 $24.64 $24.61 $24.63 $24.60 2,337
2018-02-22 $24.62 $24.62 $24.62 $24.62 $24.59 4,869
2018-02-21 $24.65 $24.65 $24.62 $24.62 $24.59 10,516
2018-02-20 $24.63 $24.64 $24.63 $24.64 $24.61 3,440
2018-02-16 $24.62 $24.62 $24.62 $24.62 $24.59 1,733
2018-02-15 $24.61 $24.63 $24.61 $24.63 $24.60 1,762
2018-02-14 $24.62 $24.62 $24.61 $24.61 $24.58 614
2018-02-13 $24.63 $24.63 $24.62 $24.62 $24.59 1,175
2018-02-12 $24.63 $24.63 $24.63 $24.63 $24.60 2
2018-02-09 $24.60 $24.63 $24.60 $24.63 $24.60 3,216
2018-02-08 $24.62 $24.64 $24.62 $24.63 $24.60 213,804
2018-02-07 $24.59 $24.59 $24.59 $24.59 $24.56 247
2018-02-06 $24.58 $24.63 $24.58 $24.63 $24.60 10,090
2018-02-05 $24.58 $24.61 $24.57 $24.61 $24.59 5,002
2018-02-02 $24.57 $24.63 $24.57 $24.60 $24.57 16,090
2018-02-01 $24.61 $24.63 $24.60 $24.60 $24.57 784
2018-01-31 $24.62 $24.64 $24.62 $24.63 $24.58 4,857
2018-01-30 $24.64 $24.64 $24.62 $24.64 $24.59 7,983
2018-01-29 $24.61 $24.64 $24.60 $24.61 $24.56 14,688
2018-01-26 $24.71 $24.71 $24.63 $24.66 $24.61 2,247
2018-01-25 $24.69 $24.69 $24.59 $24.65 $24.60 10,879
2018-01-24 $24.64 $24.64 $24.63 $24.63 $24.58 309
2018-01-23 $24.60 $24.63 $24.60 $24.62 $24.57 7,330
2018-01-22 $24.62 $24.63 $24.62 $24.62 $24.57 1,000
2018-01-19 $24.60 $24.60 $24.60 $24.60 $24.55 315
2018-01-18 $24.59 $24.59 $24.59 $24.59 $24.54 200
2018-01-17 $24.61 $24.61 $24.59 $24.59 $24.54 1,149
2018-01-16 $24.60 $24.62 $24.60 $24.62 $24.57 750
2018-01-12 $24.63 $24.63 $24.62 $24.62 $24.57 2,717
2018-01-11 $24.61 $24.63 $24.61 $24.63 $24.58 3,029
2018-01-10 $24.59 $24.64 $24.59 $24.59 $24.54 1,801
2018-01-09 $24.61 $24.61 $24.57 $24.61 $24.56 21,894
2018-01-08 $24.63 $24.63 $24.61 $24.61 $24.55 2,374
2018-01-05 $24.59 $24.59 $24.59 $24.59 $24.54 1
2018-01-04 $24.60 $24.60 $24.57 $24.59 $24.54 5,672
2018-01-03 $24.59 $24.59 $24.58 $24.58 $24.53 6,237
2018-01-02 $24.61 $24.61 $24.60 $24.60 $24.55 2,004
2017-12-29 $24.59 $24.62 $24.59 $24.61 $24.56 2,713
2017-12-28 $24.57 $24.58 $24.56 $24.58 $24.52 3,947
2017-12-27 $24.59 $24.59 $24.56 $24.59 $24.53 9,795
2017-12-26 $24.57 $24.61 $24.56 $24.59 $24.54 8,506
2017-12-22 $24.58 $24.58 $24.58 $24.58 $24.53 2,876
2017-12-21 $24.60 $24.60 $24.59 $24.60 $24.54 403
2017-12-20 $24.59 $24.63 $24.59 $24.60 $24.53 3,004
2017-12-19 $24.60 $24.64 $24.59 $24.59 $24.52 1,574
2017-12-18 $24.61 $24.63 $24.58 $24.63 $24.56 2,467
2017-12-15 $24.58 $24.60 $24.58 $24.60 $24.53 1,041
2017-12-14 $24.60 $24.60 $24.59 $24.59 $24.52 771
2017-12-13 $24.60 $24.62 $24.58 $24.60 $24.52 3,363
2017-12-12 $24.60 $24.60 $24.57 $24.60 $24.53 1,142
2017-12-11 $24.60 $24.60 $24.60 $24.60 $24.52 829
2017-12-08 $24.60 $24.60 $24.57 $24.57 $24.50 998
2017-12-07 $24.58 $24.59 $24.55 $24.59 $24.52 9,243
2017-12-06 $24.57 $24.60 $24.57 $24.58 $24.50 903
2017-12-05 $24.59 $24.63 $24.59 $24.62 $24.54 3,501
2017-12-04 $24.59 $24.59 $24.59 $24.59 $24.51 999
2017-12-01 $24.57 $24.60 $24.56 $24.57 $24.50 13,165
2017-11-30 $24.60 $24.66 $24.59 $24.63 $24.53 19,218
2017-11-29 $24.60 $24.62 $24.60 $24.62 $24.52 1,195
2017-11-28 $24.61 $24.62 $24.61 $24.62 $24.52 8,375
2017-11-27 $24.67 $24.67 $24.61 $24.61 $24.51 665
2017-11-24 $24.61 $24.61 $24.60 $24.61 $24.51 2,384
2017-11-22 $24.61 $24.63 $24.61 $24.63 $24.54 7,606
2017-11-21 $24.63 $24.64 $24.62 $24.64 $24.54 2,460
2017-11-20 $24.62 $24.62 $24.62 $24.62 $24.52 289
2017-11-17 $24.62 $24.62 $24.62 $24.62 $24.53 277
2017-11-16 $24.60 $24.65 $24.60 $24.60 $24.50 5,440
2017-11-15 $24.63 $24.65 $24.59 $24.60 $24.50 14,606
2017-11-14 $24.62 $24.63 $24.58 $24.62 $24.52 42,433
2017-11-13 $24.61 $24.64 $24.61 $24.64 $24.54 1,579
2017-11-10 $24.59 $24.65 $24.59 $24.65 $24.55 599
2017-11-09 $24.59 $24.59 $24.59 $24.59 $24.49 5,418
2017-11-08 $24.66 $24.66 $24.59 $24.63 $24.53 1,163
2017-11-07 $24.62 $24.66 $24.61 $24.66 $24.56 1,249
2017-11-06 $24.63 $24.63 $24.63 $24.63 $24.53 1,211
2017-11-03 $24.60 $24.60 $24.59 $24.60 $24.50 924
2017-11-02 $24.61 $24.63 $24.60 $24.60 $24.50 3,202
2017-11-01 $24.66 $24.66 $24.60 $24.61 $24.51 8,779
2017-10-31 $24.65 $24.65 $24.62 $24.62 $24.50 1,535
2017-10-30 $24.61 $24.66 $24.61 $24.62 $24.50 10,434
2017-10-27 $24.68 $24.68 $24.63 $24.63 $24.51 2,210
2017-10-26 $24.63 $24.63 $24.62 $24.62 $24.50 4,726
2017-10-25 $24.63 $24.65 $24.61 $24.61 $24.49 6,408
2017-10-24 $24.63 $24.63 $24.62 $24.62 $24.50 609
2017-10-23 $24.61 $24.65 $24.61 $24.63 $24.51 827
2017-10-20 $24.67 $24.67 $24.62 $24.62 $24.49 14,103
2017-10-19 $24.62 $24.64 $24.62 $24.64 $24.52 2,997
2017-10-18 $24.66 $24.66 $24.61 $24.61 $24.49 9,521
2017-10-17 $24.64 $24.66 $24.62 $24.65 $24.53 2,426
2017-10-16 $24.60 $24.62 $24.60 $24.62 $24.50 8,922
2017-10-13 $24.65 $24.65 $24.63 $24.64 $24.52 1,135
2017-10-12 $24.59 $24.63 $24.59 $24.61 $24.49 7,077
2017-10-11 $24.61 $24.61 $24.59 $24.60 $24.48 9,280
2017-10-10 $24.63 $24.64 $24.60 $24.60 $24.48 8,417
2017-10-09 $24.60 $24.60 $24.60 $24.60 $24.48 298
2017-10-06 $24.61 $24.61 $24.61 $24.61 $24.48 470
2017-10-05 $24.64 $24.64 $24.61 $24.61 $24.48 291
2017-10-04 $24.60 $24.64 $24.60 $24.61 $24.49 6,787
2017-10-03 $24.61 $24.63 $24.61 $24.61 $24.49 5,319
2017-10-02 $24.59 $24.61 $24.59 $24.61 $24.49 2,208
2017-09-29 $24.63 $24.64 $24.63 $24.64 $24.49 6,658
2017-09-28 $24.64 $24.65 $24.62 $24.63 $24.48 144,635
2017-09-27 $24.61 $24.65 $24.61 $24.61 $24.47 3,504
2017-09-26 $24.62 $24.63 $24.62 $24.63 $24.49 471
2017-09-25 $24.62 $24.62 $24.62 $24.62 $24.48 0
2017-09-22 $24.65 $24.65 $24.61 $24.62 $24.48 2,002
2017-09-21 $24.62 $24.63 $24.61 $24.62 $24.48 7,113
2017-09-20 $24.62 $24.62 $24.61 $24.62 $24.48 15,762
2017-09-19 $24.61 $24.61 $24.61 $24.61 $24.47 571
2017-09-18 $24.61 $24.63 $24.61 $24.61 $24.47 7,281
2017-09-15 $24.61 $24.64 $24.61 $24.62 $24.48 4,256
2017-09-14 $24.61 $24.64 $24.61 $24.61 $24.47 2,492
2017-09-13 $24.63 $24.63 $24.61 $24.61 $24.47 5,155
2017-09-12 $24.64 $24.64 $24.61 $24.61 $24.47 1,411
2017-09-11 $24.63 $24.63 $24.62 $24.62 $24.48 406
2017-09-08 $24.60 $24.63 $24.60 $24.63 $24.49 722
2017-09-07 $24.61 $24.61 $24.60 $24.61 $24.47 19,420
2017-09-06 $24.60 $24.62 $24.60 $24.60 $24.46 637,545
2017-09-05 $24.60 $24.64 $24.60 $24.60 $24.46 1,284
2017-09-01 $24.60 $24.61 $24.60 $24.60 $24.46 4,505
2017-08-31 $24.63 $24.64 $24.62 $24.63 $24.46 11,630
2017-08-30 $24.63 $24.70 $24.63 $24.64 $24.47 5,834
2017-08-29 $24.70 $24.70 $24.62 $24.65 $24.48 6,991
2017-08-28 $24.63 $24.64 $24.62 $24.63 $24.46 18,787
2017-08-25 $24.62 $24.62 $24.62 $24.62 $24.46 497
2017-08-24 $24.61 $24.65 $24.61 $24.63 $24.46 4,244
2017-08-23 $24.61 $24.65 $24.61 $24.63 $24.46 13,670
2017-08-22 $24.61 $24.65 $24.61 $24.62 $24.45 4,556
2017-08-21 $24.66 $24.66 $24.61 $24.61 $24.44 11,111
2017-08-18 $24.61 $24.65 $24.61 $24.65 $24.48 513
2017-08-17 $24.61 $24.64 $24.61 $24.61 $24.44 5,459
2017-08-16 $24.66 $24.66 $24.62 $24.62 $24.45 15,103
2017-08-15 $24.64 $24.67 $24.62 $24.66 $24.49 13,554
2017-08-14 $24.66 $24.67 $24.66 $24.66 $24.49 4,586
2017-08-11 $24.67 $24.67 $24.62 $24.62 $24.45 3,709
2017-08-10 $24.62 $24.66 $24.62 $24.66 $24.49 3,812
2017-08-09 $24.63 $24.66 $24.61 $24.61 $24.44 1,393
2017-08-08 $24.60 $24.67 $24.60 $24.62 $24.45 1,766
2017-08-07 $24.67 $24.68 $24.62 $24.62 $24.45 4,510
2017-08-04 $24.68 $24.68 $24.68 $24.68 $24.51 4,250
2017-08-03 $24.66 $24.68 $24.65 $24.68 $24.51 3,845
2017-08-02 $24.66 $24.67 $24.60 $24.61 $24.44 6,382
2017-08-01 $24.63 $24.63 $24.60 $24.60 $24.43 4,060
2017-07-31 $24.64 $24.68 $24.63 $24.63 $24.44 3,336
2017-07-28 $24.67 $24.68 $24.63 $24.64 $24.45 7,465
2017-07-27 $24.68 $24.68 $24.67 $24.67 $24.48 1,106
2017-07-26 $24.68 $24.68 $24.65 $24.65 $24.46 2,567
2017-07-25 $24.67 $24.67 $24.67 $24.67 $24.48 595
2017-07-24 $24.64 $24.68 $24.63 $24.66 $24.46 1,551
2017-07-21 $24.68 $24.68 $24.68 $24.68 $24.49 457
2017-07-20 $24.65 $24.67 $24.65 $24.67 $24.48 2,998
2017-07-19 $24.68 $24.68 $24.62 $24.64 $24.45 7,551
2017-07-18 $24.68 $24.68 $24.61 $24.62 $24.43 2,965
2017-07-17 $24.64 $24.64 $24.62 $24.63 $24.44 15,270
2017-07-14 $24.64 $24.65 $24.61 $24.65 $24.46 4,495
2017-07-13 $24.67 $24.68 $24.64 $24.66 $24.47 2,942
2017-07-12 $24.68 $24.68 $24.64 $24.64 $24.45 699
2017-07-11 $24.68 $24.69 $24.65 $24.69 $24.50 910
2017-07-10 $24.66 $24.68 $24.63 $24.66 $24.47 2,216
2017-07-07 $24.66 $24.70 $24.65 $24.66 $24.47 1,336
2017-07-06 $24.64 $24.64 $24.62 $24.62 $24.42 1,901
2017-07-05 $24.69 $24.69 $24.69 $24.69 $24.49 491
2017-07-03 $24.70 $24.70 $24.66 $24.66 $24.47 4,230
2017-06-30 $24.66 $24.70 $24.65 $24.66 $24.44 13,853
2017-06-29 $24.64 $24.69 $24.64 $24.66 $24.44 2,311
2017-06-28 $24.65 $24.67 $24.64 $24.66 $24.45 1,673
2017-06-27 $24.64 $24.65 $24.63 $24.64 $24.42 6,830
2017-06-26 $24.65 $24.65 $24.64 $24.65 $24.43 3,148
2017-06-23 $24.69 $24.69 $24.69 $24.69 $24.47 521
2017-06-22 $24.63 $24.68 $24.63 $24.67 $24.45 10,197
2017-06-21 $24.69 $24.69 $24.67 $24.68 $24.46 2,494
2017-06-20 $24.66 $24.69 $24.66 $24.68 $24.46 3,063
2017-06-19 $24.69 $24.70 $24.65 $24.65 $24.43 5,041
2017-06-16 $24.66 $24.68 $24.64 $24.65 $24.44 3,093
2017-06-15 $24.66 $24.68 $24.63 $24.67 $24.45 3,983
2017-06-14 $24.66 $24.66 $24.64 $24.65 $24.43 841
2017-06-13 $24.63 $24.67 $24.63 $24.67 $24.45 4,233
2017-06-12 $24.61 $24.70 $24.61 $24.67 $24.45 6,439
2017-06-09 $24.66 $24.67 $24.61 $24.64 $24.42 12,410
2017-06-08 $24.62 $24.68 $24.62 $24.66 $24.44 6,520
2017-06-07 $24.68 $24.68 $24.62 $24.66 $24.44 17,336
2017-06-06 $24.66 $24.68 $24.61 $24.65 $24.43 11,078
2017-06-05 $24.71 $24.71 $24.60 $24.68 $24.46 8,171
2017-06-02 $24.70 $24.70 $24.62 $24.65 $24.43 3,493
2017-06-01 $24.67 $24.67 $24.62 $24.67 $24.45 15,436
2017-05-31 $24.69 $24.69 $24.65 $24.67 $24.43 1,527
2017-05-30 $24.72 $24.73 $24.66 $24.72 $24.48 4,282
2017-05-26 $24.65 $24.73 $24.65 $24.73 $24.49 1,778
2017-05-25 $24.70 $24.73 $24.63 $24.70 $24.46 12,583
2017-05-24 $24.62 $24.68 $24.62 $24.63 $24.39 21,201
2017-05-23 $24.66 $24.68 $24.64 $24.67 $24.43 10,481
2017-05-22 $24.65 $24.68 $24.63 $24.67 $24.43 21,756
2017-05-19 $24.61 $24.65 $24.61 $24.65 $24.41 3,535
2017-05-18 $24.64 $24.65 $24.62 $24.63 $24.39 12,170
2017-05-17 $24.64 $24.64 $24.62 $24.62 $24.38 23,191
2017-05-16 $24.61 $24.64 $24.61 $24.64 $24.40 18,837
2017-05-15 $24.64 $24.64 $24.63 $24.64 $24.40 20,236
2017-05-12 $24.63 $24.64 $24.63 $24.64 $24.40 5,371
2017-05-11 $24.65 $24.65 $24.60 $24.64 $24.40 5,342
2017-05-10 $24.61 $24.64 $24.61 $24.62 $24.38 2,528
2017-05-09 $24.64 $24.65 $24.64 $24.65 $24.41 5,565
2017-05-08 $24.60 $24.65 $24.60 $24.65 $24.41 19,293
2017-05-05 $24.61 $24.65 $24.60 $24.64 $24.40 9,003
2017-05-04 $24.61 $24.65 $24.61 $24.62 $24.38 17,848
2017-05-03 $24.66 $24.68 $24.61 $24.64 $24.40 1,929
2017-05-02 $24.68 $24.68 $24.66 $24.67 $24.43 5,655
2017-05-01 $24.66 $24.66 $24.60 $24.63 $24.39 17,291
2017-04-28 $24.69 $24.69 $24.64 $24.66 $24.40 8,425
2017-04-27 $24.68 $24.69 $24.62 $24.65 $24.39 9,602
2017-04-26 $24.65 $24.68 $24.62 $24.68 $24.42 4,930
2017-04-25 $24.63 $24.66 $24.62 $24.62 $24.36 7,243
2017-04-24 $24.61 $24.65 $24.61 $24.63 $24.37 18,132
2017-04-21 $24.66 $24.66 $24.62 $24.66 $24.40 3,657
2017-04-20 $24.65 $24.67 $24.64 $24.66 $24.40 15,220
2017-04-19 $24.64 $24.65 $24.63 $24.63 $24.37 4,327
2017-04-18 $24.65 $24.65 $24.64 $24.65 $24.39 15,814
2017-04-17 $24.61 $24.65 $24.61 $24.65 $24.39 9,141
2017-04-13 $24.69 $24.69 $24.61 $24.69 $24.43 2,625
2017-04-12 $24.65 $24.68 $24.64 $24.64 $24.38 7,702
2017-04-11 $24.63 $24.69 $24.60 $24.66 $24.40 29,061
2017-04-10 $24.67 $24.67 $24.65 $24.65 $24.39 4,207
2017-04-07 $24.66 $24.66 $24.61 $24.64 $24.38 4,497
2017-04-06 $24.65 $24.66 $24.59 $24.65 $24.39 12,799
2017-04-05 $24.65 $24.66 $24.63 $24.66 $24.40 7,576
2017-04-04 $24.64 $24.66 $24.64 $24.66 $24.40 11,797
2017-04-03 $24.67 $24.67 $24.61 $24.66 $24.40 7,508
2017-03-31 $24.66 $24.68 $24.62 $24.68 $24.39 25,551
2017-03-30 $24.67 $24.68 $24.65 $24.68 $24.39 12,993
2017-03-29 $24.66 $24.66 $24.64 $24.65 $24.36 4,218
2017-03-28 $24.68 $24.68 $24.65 $24.68 $24.39 1,216
2017-03-27 $24.68 $24.68 $24.62 $24.68 $24.39 2,773
2017-03-24 $24.63 $24.66 $24.61 $24.66 $24.37 2,199
2017-03-23 $24.66 $24.66 $24.63 $24.65 $24.36 3,128
2017-03-22 $24.66 $24.68 $24.64 $24.64 $24.35 15,205
2017-03-21 $24.66 $24.66 $24.62 $24.64 $24.35 2,385
2017-03-20 $24.64 $24.66 $24.63 $24.63 $24.34 5,458
2017-03-17 $24.60 $24.66 $24.60 $24.66 $24.37 2,424
2017-03-16 $24.66 $24.66 $24.64 $24.64 $24.35 6,580
2017-03-15 $24.60 $24.66 $24.60 $24.66 $24.37 4,291
2017-03-14 $24.63 $24.66 $24.60 $24.60 $24.31 4,841
2017-03-13 $24.63 $24.63 $24.61 $24.63 $24.34 3,112
2017-03-10 $24.61 $24.63 $24.58 $24.62 $24.33 2,821
2017-03-09 $24.61 $24.64 $24.58 $24.64 $24.35 1,562
2017-03-08 $24.66 $24.66 $24.58 $24.60 $24.32 4,249
2017-03-07 $24.66 $24.66 $24.66 $24.66 $24.37 355
2017-03-06 $24.62 $24.66 $24.62 $24.66 $24.37 11,181
2017-03-03 $24.63 $24.66 $24.62 $24.63 $24.34 10,177
2017-03-02 $24.63 $24.66 $24.63 $24.63 $24.34 8,117
2017-03-01 $24.66 $24.66 $24.64 $24.64 $24.35 5,268
2017-02-28 $24.70 $24.70 $24.66 $24.69 $24.37 11,949
2017-02-27 $24.67 $24.68 $24.66 $24.66 $24.35 2,191
2017-02-24 $24.67 $24.67 $24.65 $24.67 $24.36 1,458
2017-02-23 $24.68 $24.69 $24.66 $24.69 $24.38 4,687
2017-02-22 $24.64 $24.69 $24.63 $24.69 $24.38 14,906
2017-02-21 $24.63 $24.68 $24.63 $24.66 $24.35 12,130
2017-02-17 $24.67 $24.68 $24.62 $24.68 $24.37 2,605
2017-02-16 $24.65 $24.67 $24.64 $24.65 $24.34 1,949
2017-02-15 $24.67 $24.68 $24.63 $24.64 $24.33 5,687
2017-02-14 $24.67 $24.68 $24.66 $24.68 $24.37 7,069
2017-02-13 $24.67 $24.68 $24.62 $24.67 $24.36 4,337
2017-02-10 $24.67 $24.67 $24.66 $24.66 $24.35 7,693
2017-02-09 $24.66 $24.66 $24.63 $24.63 $24.32 1,544
2017-02-08 $24.67 $24.67 $24.63 $24.64 $24.33 6,461
2017-02-07 $24.66 $24.66 $24.61 $24.61 $24.30 6,243
2017-02-06 $24.61 $24.67 $24.61 $24.61 $24.30 1,113
2017-02-03 $24.59 $24.67 $24.59 $24.67 $24.36 14,792
2017-02-02 $24.60 $24.66 $24.60 $24.66 $24.35 9,404
2017-02-01 $24.58 $24.68 $24.58 $24.59 $24.28 3,512
2017-01-31 $24.67 $24.68 $24.63 $24.63 $24.29 8,011
2017-01-30 $24.63 $24.67 $24.63 $24.65 $24.31 1,454
2017-01-27 $24.64 $24.66 $24.63 $24.63 $24.29 4,474
2017-01-26 $24.62 $24.66 $24.62 $24.66 $24.32 4,350
2017-01-25 $24.63 $24.67 $24.63 $24.64 $24.30 2,741
2017-01-24 $24.66 $24.67 $24.64 $24.67 $24.33 5,496
2017-01-23 $24.63 $24.66 $24.62 $24.65 $24.31 3,748
2017-01-20 $24.62 $24.67 $24.62 $24.64 $24.30 7,989
2017-01-19 $24.62 $24.67 $24.62 $24.67 $24.33 1,048
2017-01-18 $24.62 $24.68 $24.62 $24.65 $24.31 2,840
2017-01-17 $24.64 $24.69 $24.62 $24.69 $24.35 14,423
2017-01-13 $24.65 $24.65 $24.61 $24.61 $24.27 9,077
2017-01-12 $24.64 $24.65 $24.64 $24.64 $24.30 1,970
2017-01-11 $24.64 $24.65 $24.62 $24.63 $24.29 3,127
2017-01-10 $24.63 $24.65 $24.61 $24.62 $24.28 12,386
2017-01-09 $24.64 $24.66 $24.62 $24.66 $24.32 5,032
2017-01-06 $24.67 $24.67 $24.62 $24.64 $24.30 4,821
2017-01-05 $24.65 $24.67 $24.64 $24.67 $24.33 3,680
2017-01-04 $24.65 $24.67 $24.63 $24.63 $24.29 9,918
2017-01-03 $24.67 $24.67 $24.58 $24.58 $24.24 2,924
2016-12-30 $24.64 $24.66 $24.62 $24.64 $24.30 22,529
2016-12-29 $24.65 $24.67 $24.61 $24.63 $24.29 33,326
2016-12-28 $24.64 $24.68 $24.64 $24.67 $24.33 3,243
2016-12-27 $24.67 $24.67 $24.60 $24.63 $24.29 9,779
2016-12-23 $24.67 $24.67 $24.63 $24.63 $24.29 4,702
2016-12-22 $24.67 $24.67 $24.65 $24.65 $24.31 5,212
2016-12-21 $24.71 $24.71 $24.71 $24.71 $24.33 2,040
2016-12-20 $24.68 $24.70 $24.63 $24.70 $24.32 8,360
2016-12-19 $24.70 $24.70 $24.69 $24.69 $24.31 1,268
2016-12-16 $24.63 $24.69 $24.62 $24.64 $24.27 4,942
2016-12-15 $24.65 $24.69 $24.63 $24.64 $24.26 65,832
2016-12-14 $24.71 $24.71 $24.64 $24.69 $24.31 6,720
2016-12-13 $24.70 $24.71 $24.66 $24.70 $24.32 10,614
2016-12-12 $24.71 $24.71 $24.63 $24.63 $24.25 1,366
2016-12-09 $24.68 $24.71 $24.68 $24.71 $24.33 14,818
2016-12-08 $24.62 $24.71 $24.62 $24.71 $24.33 26,261
2016-12-07 $24.70 $24.71 $24.63 $24.63 $24.25 7,225
2016-12-06 $24.68 $24.70 $24.63 $24.70 $24.32 9,658
2016-12-05 $24.61 $24.70 $24.61 $24.63 $24.25 2,217
2016-12-02 $24.68 $24.70 $24.63 $24.70 $24.32 15,613
2016-12-01 $24.61 $24.69 $24.61 $24.68 $24.30 6,212
2016-11-30 $24.72 $24.72 $24.70 $24.70 $24.29 2,706
2016-11-29 $24.67 $24.73 $24.67 $24.73 $24.32 3,893
2016-11-28 $24.74 $24.75 $24.66 $24.66 $24.25 3,512
2016-11-25 $24.73 $24.73 $24.67 $24.72 $24.31 9,513
2016-11-23 $24.63 $24.74 $24.63 $24.64 $24.23 3,698
2016-11-22 $24.73 $24.76 $24.72 $24.75 $24.34 9,525
2016-11-21 $24.73 $24.75 $24.72 $24.75 $24.34 2,164
2016-11-18 $24.74 $24.76 $24.64 $24.68 $24.27 4,096,108
2016-11-17 $24.65 $24.76 $24.65 $24.76 $24.35 2,010
2016-11-16 $24.74 $24.74 $24.72 $24.72 $24.32 3,327
2016-11-15 $24.68 $24.77 $24.66 $24.67 $24.26 17,521
2016-11-14 $24.72 $24.76 $24.67 $24.73 $24.33 10,751
2016-11-11 $24.74 $24.76 $24.72 $24.76 $24.35 2,390
2016-11-10 $24.75 $24.76 $24.72 $24.76 $24.35 5,719
2016-11-09 $24.72 $24.78 $24.72 $24.72 $24.31 4,864
2016-11-08 $24.76 $24.78 $24.76 $24.76 $24.35 5,799
2016-11-07 $24.77 $24.78 $24.76 $24.76 $24.35 2,241
2016-11-04 $24.79 $24.79 $24.72 $24.72 $24.31 3,393
2016-11-03 $24.68 $24.79 $24.68 $24.70 $24.29 14,918
2016-11-02 $24.79 $24.79 $24.74 $24.74 $24.33 6,957
2016-11-01 $24.70 $24.78 $24.68 $24.77 $24.36 20,304
2016-10-31 $24.78 $24.78 $24.75 $24.75 $24.32 2,516
2016-10-28 $24.76 $24.79 $24.74 $24.76 $24.33 21,988
2016-10-27 $24.77 $24.77 $24.74 $24.75 $24.32 11,195
2016-10-26 $24.76 $24.79 $24.74 $24.74 $24.31 4,063
2016-10-25 $24.75 $24.79 $24.75 $24.75 $24.32 1,617
2016-10-24 $24.79 $24.80 $24.79 $24.80 $24.37 2,437
2016-10-21 $24.76 $24.79 $24.73 $24.79 $24.36 5,372
2016-10-20 $24.78 $24.81 $24.78 $24.80 $24.37 1,093
2016-10-19 $24.78 $24.81 $24.74 $24.74 $24.31 1,912
2016-10-18 $24.78 $24.79 $24.77 $24.77 $24.34 2,406
2016-10-17 $24.77 $24.82 $24.77 $24.81 $24.38 2,650
2016-10-14 $24.75 $24.82 $24.73 $24.80 $24.37 18,759
2016-10-13 $24.80 $24.80 $24.73 $24.77 $24.34 1,109
2016-10-12 $24.73 $24.79 $24.73 $24.74 $24.31 16,429
2016-10-11 $24.75 $24.78 $24.74 $24.74 $24.31 1,004
2016-10-10 $24.77 $24.80 $24.73 $24.73 $24.30 4,098
2016-10-07 $24.68 $24.79 $24.68 $24.79 $24.36 4,967
2016-10-06 $24.76 $24.78 $24.76 $24.76 $24.32 1,175
2016-10-05 $24.72 $24.78 $24.72 $24.74 $24.31 12,635
2016-10-04 $24.72 $24.78 $24.72 $24.78 $24.35 423
2016-10-03 $24.78 $24.78 $24.78 $24.78 $24.35 715
2016-09-30 $24.79 $24.80 $24.77 $24.79 $24.33 3,179
2016-09-29 $24.83 $24.83 $24.75 $24.78 $24.32 11,398
2016-09-28 $24.79 $24.83 $24.77 $24.77 $24.31 7,185
2016-09-27 $24.78 $24.79 $24.76 $24.78 $24.32 2,699
2016-09-26 $24.77 $24.79 $24.76 $24.76 $24.30 1,905
2016-09-23 $24.76 $24.79 $24.76 $24.79 $24.33 4,192
2016-09-22 $24.74 $24.80 $24.74 $24.79 $24.33 2,798
2016-09-21 $24.78 $24.81 $24.77 $24.80 $24.34 5,968
2016-09-20 $24.78 $24.81 $24.77 $24.80 $24.34 5,824
2016-09-19 $24.79 $24.83 $24.77 $24.80 $24.34 6,545
2016-09-16 $24.79 $24.81 $24.77 $24.77 $24.31 13,366
2016-09-15 $24.83 $24.83 $24.76 $24.76 $24.30 14,999
2016-09-14 $24.80 $24.83 $24.77 $24.82 $24.36 15,728
2016-09-13 $24.78 $24.82 $24.72 $24.82 $24.36 21,128
2016-09-12 $24.78 $24.78 $24.72 $24.72 $24.26 3,350
2016-09-09 $24.78 $24.80 $24.74 $24.74 $24.28 10,618
2016-09-08 $24.80 $24.80 $24.75 $24.75 $24.29 2,751
2016-09-07 $24.77 $24.80 $24.76 $24.79 $24.33 5,236
2016-09-06 $24.77 $24.80 $24.76 $24.76 $24.30 7,042
2016-09-02 $24.77 $24.80 $24.76 $24.77 $24.31 37,104
2016-09-01 $24.77 $24.77 $24.74 $24.77 $24.31 1,011
2016-08-31 $24.80 $24.83 $24.76 $24.82 $24.33 14,433
2016-08-30 $24.82 $24.82 $24.79 $24.79 $24.30 8,367
2016-08-29 $24.73 $24.81 $24.73 $24.77 $24.28 5,179
2016-08-26 $24.79 $24.81 $24.79 $24.81 $24.32 6,473
2016-08-25 $24.83 $24.85 $24.80 $24.80 $24.31 6,363
2016-08-24 $24.79 $24.86 $24.79 $24.83 $24.34 10,070
2016-08-23 $24.79 $24.87 $24.77 $24.81 $24.32 17,661
2016-08-22 $24.77 $24.85 $24.77 $24.80 $24.31 1,644
2016-08-19 $24.85 $24.85 $24.76 $24.84 $24.36 14,693
2016-08-18 $24.77 $24.85 $24.77 $24.83 $24.34 21,315
2016-08-17 $24.80 $24.86 $24.80 $24.82 $24.33 12,547
2016-08-16 $24.82 $24.85 $24.81 $24.85 $24.36 8,781
2016-08-15 $24.86 $24.87 $24.70 $24.70 $24.21 20,205
2016-08-12 $24.80 $24.88 $24.77 $24.83 $24.34 4,768
2016-08-11 $24.80 $24.87 $24.80 $24.84 $24.35 56,091
2016-08-10 $24.80 $24.87 $24.80 $24.86 $24.37 17,213
2016-08-09 $24.67 $24.85 $24.67 $24.85 $24.36 6,331
2016-08-08 $24.77 $24.86 $24.77 $24.82 $24.34 13,248
2016-08-05 $24.75 $24.86 $24.75 $24.84 $24.35 18,541
2016-08-04 $24.83 $24.85 $24.75 $24.85 $24.36 6,936
2016-08-03 $24.84 $24.84 $24.81 $24.82 $24.33 2,445
2016-08-02 $24.94 $24.94 $24.75 $24.82 $24.33 13,679
2016-08-01 $24.77 $24.86 $24.73 $24.85 $24.36 5,502
2016-07-29 $24.75 $24.87 $24.75 $24.85 $24.34 6,189
2016-07-28 $24.83 $24.89 $24.75 $24.88 $24.37 4,861
2016-07-27 $24.83 $24.85 $24.80 $24.80 $24.29 2,310
2016-07-26 $24.84 $24.84 $24.80 $24.80 $24.29 1,090
2016-07-25 $24.82 $24.86 $24.79 $24.79 $24.28 1,330
2016-07-22 $99.00 $99.42 $99.00 $99.42 $24.34 8,952
2016-07-21 $99.37 $99.37 $99.37 $99.37 $6.08 8,176
2016-07-20 $99.27 $99.27 $99.27 $99.27 $6.08 3,248
2016-07-19 $99.27 $99.27 $99.27 $99.27 $6.08 2,192
2016-07-18 $98.56 $99.39 $98.47 $99.39 $6.08 18,080
2016-07-15 $98.87 $99.18 $98.87 $99.01 $6.06 12,592
2016-07-14 $99.39 $99.39 $99.39 $99.39 $6.08 80
2016-07-13 $99.39 $99.39 $99.39 $99.39 $6.08 3,824
2016-07-12 $99.34 $99.39 $99.30 $99.37 $6.08 27,056
2016-07-11 $99.39 $99.39 $99.37 $99.37 $6.08 8,768
2016-07-08 $99.30 $99.34 $98.94 $99.30 $6.08 9,984
2016-07-07 $99.30 $99.41 $99.29 $99.39 $6.08 22,880
2016-07-06 $99.42 $99.42 $99.12 $99.12 $6.07 15,360
2016-07-05 $99.31 $99.31 $99.31 $99.31 $6.08 1,856
2016-07-01 $99.20 $99.20 $99.20 $99.20 $6.07 2,640
2016-06-30 $99.31 $99.31 $99.31 $99.31 $6.08 3,664
2016-06-29 $99.31 $99.31 $99.31 $99.31 $6.08 2,032
2016-06-28 $99.27 $99.31 $99.02 $99.31 $6.08 9,632
2016-06-27 $99.39 $99.39 $99.39 $99.39 $6.08 8,512
2016-06-24 $99.42 $99.42 $99.42 $99.42 $6.08 5,792
2016-06-23 $99.46 $99.46 $99.20 $99.20 $6.07 11,872
2016-06-22 $99.08 $99.21 $99.08 $99.21 $6.07 12,432
2016-06-21 $99.37 $99.39 $99.15 $99.15 $6.07 46,704
2016-06-20 $99.24 $99.24 $99.24 $99.24 $6.07 944
2016-06-17 $99.04 $99.24 $99.04 $99.24 $6.07 6,544
2016-06-16 $99.31 $99.31 $99.31 $99.31 $6.08 864
2016-06-15 $99.31 $99.31 $99.31 $99.31 $6.08 3,600
2016-06-14 $99.31 $99.31 $99.31 $99.31 $6.08 5,184
2016-06-13 $99.32 $99.37 $99.25 $99.37 $6.08 52,080
2016-06-10 $99.28 $99.34 $99.03 $99.33 $6.08 31,984
2016-06-09 $99.14 $99.33 $99.14 $99.17 $6.07 10,896
2016-06-08 $98.72 $98.72 $98.72 $98.72 $6.04 8,304
2016-06-07 $99.13 $99.13 $99.06 $99.06 $6.06 6,352
2016-06-06 $98.98 $99.23 $98.73 $98.73 $6.04 24,368
2016-06-03 $98.75 $99.15 $98.70 $99.08 $6.06 34,480
2016-06-02 $98.76 $99.03 $98.76 $99.00 $6.06 37,152
2016-06-01 $98.58 $98.99 $98.58 $98.99 $6.06 13,216
2016-05-31 $99.03 $99.14 $99.01 $99.11 $6.06 32,976
2016-05-27 $98.89 $98.89 $98.89 $98.89 $6.05 5,392
2016-05-26 $99.09 $99.09 $99.09 $99.09 $6.06 784
2016-05-25 $98.79 $99.09 $98.79 $99.09 $6.06 6,960
2016-05-24 $99.16 $99.16 $99.16 $99.16 $6.07 4,768
2016-05-23 $99.16 $99.16 $99.16 $99.16 $6.07 4,032
2016-05-20 $98.67 $100.13 $98.67 $100.03 $6.12 11,392
2016-05-19 $98.85 $98.85 $98.85 $98.85 $6.05 19,120
2016-05-18 $99.13 $99.13 $98.85 $98.85 $6.05 8,864
2016-05-17 $98.98 $98.98 $98.95 $98.95 $6.05 5,536
2016-05-16 $99.01 $99.02 $99.01 $99.02 $6.06 15,200
2016-05-13 $99.17 $99.17 $98.88 $98.88 $6.05 27,072
2016-05-12 $99.21 $99.21 $99.21 $99.21 $6.07 9,024
2016-05-11 $99.08 $99.23 $99.04 $99.08 $6.06 10,784
2016-05-10 $99.15 $99.22 $99.10 $99.10 $6.06 9,152
2016-05-09 $99.27 $99.30 $99.12 $99.12 $6.06 29,104
2016-05-06 $99.10 $99.10 $98.93 $98.93 $6.05 8,928
2016-05-05 $99.17 $99.19 $98.91 $99.02 $6.06 65,344
2016-05-04 $99.00 $99.19 $99.00 $99.10 $6.06 13,760
2016-05-03 $99.02 $99.02 $99.02 $99.02 $6.06 2,656
2016-05-02 $99.12 $99.16 $99.12 $99.15 $6.07 153,008
2016-04-29 $99.15 $99.23 $99.15 $99.23 $6.07 27,536
2016-04-28 $99.14 $99.16 $99.02 $99.16 $6.06 16,320
2016-04-27 $99.11 $99.11 $98.94 $98.94 $6.05 13,696
2016-04-26 $98.83 $98.84 $98.83 $98.84 $6.05 6,384
2016-04-25 $99.12 $99.13 $99.10 $99.13 $6.06 19,552
2016-04-22 $99.15 $99.15 $99.15 $99.15 $6.06 5,440
2016-04-21 $99.13 $99.99 $98.91 $99.12 $6.06 238,208
2016-04-20 $99.16 $99.17 $99.16 $99.17 $6.07 12,624
2016-04-19 $99.16 $99.16 $99.16 $99.16 $6.06 7,120
2016-04-18 $98.85 $99.17 $98.85 $99.06 $6.06 16,256
2016-04-15 $99.01 $99.11 $99.01 $99.11 $6.06 6,720
2016-04-14 $99.11 $99.11 $99.11 $99.11 $6.06 5,280
2016-04-13 $98.64 $98.90 $98.64 $98.90 $6.05 15,488
2016-04-12 $99.14 $99.14 $98.98 $98.98 $6.05 10,592
2016-04-11 $99.16 $99.16 $99.03 $99.03 $6.06 13,216
2016-04-08 $99.16 $99.17 $99.16 $99.17 $6.07 8,368
2016-04-07 $98.85 $98.85 $98.85 $98.85 $6.05 3,344
2016-04-06 $98.82 $98.82 $98.56 $98.70 $6.04 20,800
2016-04-05 $99.09 $99.09 $99.09 $99.09 $6.06 928
2016-04-04 $99.05 $99.09 $99.05 $99.09 $6.06 16,256
2016-04-01 $99.08 $99.08 $99.08 $99.08 $6.06 14,272
2016-03-31 $98.91 $99.17 $98.91 $99.17 $6.06 4,352
2016-03-30 $99.04 $99.15 $99.04 $99.15 $6.06 4,656
2016-03-29 $98.82 $98.82 $98.58 $98.58 $6.03 9,408
2016-03-28 $98.90 $98.90 $98.46 $98.46 $6.02 10,144
2016-03-24 $98.62 $98.62 $98.62 $98.62 $6.03 5,920
2016-03-23 $98.90 $98.90 $98.90 $98.90 $6.05 2,016
2016-03-22 $98.36 $98.98 $98.35 $98.90 $6.05 92,448
2016-03-21 $98.94 $98.94 $98.43 $98.43 $6.02 16,320
2016-03-18 $98.61 $98.61 $98.61 $98.61 $6.03 3,264
2016-03-17 $98.62 $98.65 $98.61 $98.61 $6.03 13,280
2016-03-16 $98.65 $98.65 $98.65 $98.65 $6.03 3,200
2016-03-15 $98.65 $98.70 $98.52 $98.65 $6.03 37,776
2016-03-14 $98.35 $98.35 $98.35 $98.35 $6.01 3,264
2016-03-11 $98.35 $98.35 $98.25 $98.25 $6.01 12,320
2016-03-10 $98.30 $98.37 $98.12 $98.33 $6.01 55,664
2016-03-09 $98.32 $98.40 $98.32 $98.40 $6.02 24,992
2016-03-08 $98.61 $98.61 $98.26 $98.26 $6.01 127,904
2016-03-07 $98.26 $98.32 $98.21 $98.21 $6.01 10,400
2016-03-04 $98.45 $98.65 $98.45 $98.65 $6.03 28,720
2016-03-03 $98.60 $98.60 $98.60 $98.60 $6.03 3,216
2016-03-02 $98.59 $98.59 $98.25 $98.58 $6.03 20,240
2016-03-01 $98.48 $98.61 $98.46 $98.61 $6.03 37,952
2016-02-29 $98.50 $98.58 $98.50 $98.58 $6.03 8,832
2016-02-26 $98.63 $98.63 $98.63 $98.63 $6.03 1,040
2016-02-25 $98.61 $98.63 $98.48 $98.63 $6.03 11,760
2016-02-24 $98.53 $98.53 $98.53 $98.53 $6.02 4,112
2016-02-23 $98.40 $98.55 $98.39 $98.55 $6.02 40,928
2016-02-22 $98.38 $98.44 $98.38 $98.42 $6.02 20,896
2016-02-19 $98.58 $98.58 $98.58 $98.58 $6.03 3,488
2016-02-18 $98.35 $98.71 $98.35 $98.71 $6.03 6,352
2016-02-17 $98.42 $98.55 $98.38 $98.38 $6.01 42,400
2016-02-16 $98.68 $98.68 $98.31 $98.31 $6.01 14,496
2016-02-12 $98.72 $98.72 $98.14 $98.14 $6.00 45,120
2016-02-11 $98.64 $98.64 $98.64 $98.64 $6.03 576
2016-02-10 $98.64 $98.64 $98.64 $98.64 $6.03 6,304
2016-02-09 $98.71 $98.72 $98.70 $98.72 $6.03 12,528
2016-02-08 $98.63 $98.63 $98.58 $98.58 $6.03 4,544
2016-02-05 $98.58 $98.62 $98.43 $98.43 $6.02 20,880
2016-02-04 $98.65 $98.66 $98.45 $98.66 $6.03 23,280
2016-02-03 $98.30 $98.44 $98.30 $98.44 $6.02 9,120
2016-02-02 $98.35 $98.56 $98.35 $98.56 $6.02 12,976
2016-02-01 $98.72 $98.72 $98.71 $98.71 $6.03 12,080
2016-01-29 $98.84 $99.00 $98.84 $99.00 $6.05 4,704
2016-01-28 $98.93 $98.93 $98.93 $98.93 $6.05 3,760
2016-01-27 $98.71 $98.90 $98.71 $98.90 $6.04 14,400
2016-01-26 $98.42 $98.60 $98.42 $98.60 $6.03 9,184
2016-01-25 $98.76 $98.76 $98.69 $98.69 $6.03 10,944
2016-01-22 $98.84 $98.89 $98.84 $98.89 $6.04 16,720
2016-01-21 $98.43 $98.83 $98.43 $98.83 $6.04 15,760
2016-01-20 $98.60 $98.81 $98.46 $98.64 $6.03 38,192
2016-01-19 $98.92 $98.92 $98.88 $98.88 $6.04 8,912
2016-01-15 $98.84 $98.84 $98.84 $98.84 $6.04 10,080
2016-01-14 $98.64 $99.00 $98.64 $98.89 $6.04 11,520
2016-01-13 $99.00 $99.00 $98.49 $98.79 $6.04 36,848
2016-01-12 $99.01 $99.01 $99.01 $99.01 $6.05 3,168
2016-01-11 $98.97 $98.97 $98.78 $98.80 $6.04 26,496
2016-01-08 $98.82 $99.00 $98.82 $98.94 $6.05 58,400
2016-01-07 $98.93 $99.00 $98.40 $98.41 $6.01 155,520
2016-01-06 $99.09 $99.09 $98.92 $98.92 $6.05 9,760
2016-01-05 $98.45 $99.03 $98.45 $98.52 $6.02 12,960
2016-01-04 $98.48 $98.96 $98.48 $98.96 $6.05 59,840
2015-12-31 $99.03 $99.09 $98.90 $98.99 $6.05 237,808
2015-12-30 $98.99 $99.08 $98.85 $98.94 $6.05 245,824
2015-12-29 $99.00 $99.02 $98.87 $98.98 $6.05 59,216
2015-12-28 $98.92 $98.92 $98.80 $98.92 $6.05 19,136
2015-12-24 $99.05 $99.05 $99.05 $99.05 $6.05 7,648
2015-12-23 $99.17 $99.17 $99.17 $99.17 $6.06 33,696
2015-12-22 $99.19 $99.20 $98.97 $98.97 $6.05 534,448
2015-12-21 $98.92 $99.15 $98.54 $99.15 $6.06 178,304
2015-12-18 $98.59 $98.95 $98.59 $98.94 $6.04 30,064
2015-12-17 $98.40 $98.92 $98.36 $98.36 $6.01 33,408
2015-12-16 $98.95 $98.95 $98.37 $98.37 $6.01 41,376
2015-12-15 $98.96 $98.96 $98.38 $98.38 $6.01 9,792
2015-12-14 $98.66 $99.03 $98.26 $98.70 $6.03 104,736
2015-12-11 $98.66 $99.07 $98.66 $98.87 $6.04 21,616
2015-12-10 $99.09 $99.09 $99.09 $99.09 $6.05 3,360
2015-12-09 $99.09 $99.09 $99.09 $99.09 $6.05 736
2015-12-08 $99.09 $99.09 $99.09 $99.09 $6.05 3,952
2015-12-07 $99.10 $99.10 $99.10 $99.10 $6.05 992
2015-12-04 $99.09 $99.14 $99.09 $99.10 $6.05 17,520
2015-12-03 $98.71 $99.06 $98.71 $99.06 $6.05 10,064
2015-12-02 $98.77 $98.77 $98.77 $98.77 $6.03 2,784
2015-12-01 $98.77 $98.77 $98.77 $98.77 $6.03 288
2015-11-30 $99.23 $99.23 $98.88 $98.88 $6.04 16,720
2015-11-27 $99.23 $99.24 $99.23 $99.24 $6.06 5,824
2015-11-25 $99.21 $99.21 $99.21 $99.21 $6.06 8,352
2015-11-24 $99.19 $99.22 $98.60 $98.94 $6.04 19,920
2015-11-23 $99.25 $99.25 $98.41 $98.41 $6.01 13,440
2015-11-20 $99.02 $99.29 $99.02 $99.25 $6.06 19,808
2015-11-19 $98.73 $99.02 $98.73 $99.02 $6.05 16,592
2015-11-18 $98.68 $99.18 $98.68 $99.18 $6.06 6,784
2015-11-17 $99.31 $99.31 $99.31 $99.31 $6.07 2,144
2015-11-16 $98.72 $99.32 $98.72 $99.31 $6.07 12,960
2015-11-13 $98.73 $98.73 $98.73 $98.73 $6.03 5,136
2015-11-12 $98.62 $98.62 $98.62 $98.62 $6.02 1,920
2015-11-11 $98.68 $98.68 $98.68 $98.68 $6.03 1,120
2015-11-10 $99.16 $99.16 $98.68 $98.68 $6.03 12,528
2015-11-09 $99.18 $99.19 $99.13 $99.14 $6.06 24,832
2015-11-06 $98.56 $99.06 $98.56 $99.06 $6.05 7,472
2015-11-05 $99.28 $99.29 $99.28 $99.29 $6.06 7,536
2015-11-04 $99.25 $99.25 $98.80 $98.80 $6.03 7,232
2015-11-03 $98.51 $99.36 $98.51 $99.36 $6.07 5,328
2015-11-02 $99.06 $99.24 $99.06 $99.24 $6.06 4,288
2015-10-30 $99.38 $99.47 $99.38 $99.47 $6.07 6,016
2015-10-29 $99.38 $99.38 $99.38 $99.38 $6.07 4,608
2015-10-28 $99.65 $99.65 $99.51 $99.51 $6.08 5,104
2015-10-27 $99.59 $99.59 $99.59 $99.59 $6.08 2,688
2015-10-26 $99.53 $99.53 $99.53 $99.53 $6.08 0
2015-10-23 $99.43 $99.58 $99.43 $99.53 $6.08 9,632
2015-10-22 $99.36 $99.36 $99.36 $99.36 $6.07 4,352
2015-10-21 $98.78 $99.44 $98.78 $99.44 $6.07 22,144
2015-10-20 $99.27 $99.27 $99.27 $99.27 $6.06 4,512
2015-10-19 $99.27 $99.27 $99.27 $99.27 $6.06 3,312
2015-10-16 $99.41 $99.41 $99.41 $99.41 $6.07 2,096
2015-10-15 $99.60 $99.60 $99.60 $99.60 $6.08 944
2015-10-14 $99.60 $99.60 $99.60 $99.60 $6.08 2,944
2015-10-13 $99.08 $99.21 $99.08 $99.21 $6.06 16,672
2015-10-12 $99.07 $99.09 $99.07 $99.09 $6.05 8,784
2015-10-09 $101.21 $101.21 $98.64 $98.72 $6.03 18,432
2015-10-08 $99.01 $99.56 $99.01 $99.56 $6.08 8,784
2015-10-07 $99.97 $99.97 $98.75 $99.25 $6.06 19,024
2015-10-06 $98.79 $98.79 $98.79 $98.79 $6.03 1,712
2015-10-05 $98.79 $98.79 $98.79 $98.79 $6.03 880
2015-10-02 $98.79 $98.79 $98.79 $98.79 $6.03 1,536
2015-10-01 $98.79 $98.79 $98.79 $98.79 $6.03 1,088
2015-09-30 $98.91 $98.91 $98.91 $98.91 $6.04 2,736
2015-09-29 $99.39 $99.52 $99.39 $99.52 $6.08 10,976
2015-09-28 $99.25 $99.25 $99.25 $99.25 $6.06 1,024
2015-09-25 $99.25 $99.25 $99.25 $99.25 $6.06 5,104
2015-09-24 $99.48 $99.48 $99.48 $99.48 $6.07 832
2015-09-23 $99.48 $99.48 $99.48 $99.48 $6.07 208
2015-09-22 $98.93 $99.49 $98.93 $99.48 $6.07 14,672
2015-09-21 $99.39 $99.39 $99.39 $99.39 $6.07 6,080
2015-09-18 $99.30 $99.34 $99.30 $99.34 $6.06 6,336
2015-09-17 $98.53 $99.21 $98.53 $99.21 $6.06 7,712
2015-09-16 $98.81 $99.07 $98.81 $99.00 $6.04 23,760
2015-09-15 $98.56 $98.56 $98.56 $98.56 $6.02 4,656
2015-09-14 $98.61 $98.61 $98.56 $98.56 $6.02 7,584
2015-09-11 $99.19 $99.19 $99.19 $99.19 $6.05 2,304
2015-09-10 $98.78 $99.13 $98.78 $98.88 $6.04 23,360
2015-09-09 $98.47 $99.27 $98.47 $99.27 $6.06 7,552
2015-09-08 $99.40 $99.40 $98.47 $99.28 $6.06 16,992
2015-09-04 $98.57 $98.57 $98.57 $98.57 $6.02 1,728
2015-09-03 $98.69 $98.69 $98.57 $98.57 $6.02 4,112
2015-09-02 $99.24 $99.75 $98.42 $99.36 $6.07 29,712
2015-09-01 $99.40 $99.40 $99.32 $99.32 $6.06 12,880
2015-08-31 $98.62 $99.50 $98.62 $99.25 $6.06 29,536
2015-08-28 $99.37 $99.91 $99.21 $99.40 $6.07 58,432
2015-08-27 $99.30 $99.30 $98.54 $98.62 $6.02 13,072

ISHARES IBONDS MAR 2018 TERM CORPORATE EXFINANCIALS ETF (IBCC) News Headlines

Recent ISHARES IBONDS MAR 2018 TERM CORPORATE EXFINANCIALS ETF (IBCC) News
Similar Companies to ISHARES IBONDS MAR 2018 TERM CORPORATE EXFINANCIALS ETF (IBCC) in the None Industry

All investments involve risks and is not suitable for every investor. The value of securities may fluctuate and as a result, clients may lose more than their original investment. The past performance of a security, or financial product does not guarantee future results or returns. Keep in mind that while diversification may help spread risk it does not assure a profit, or protect against loss, in a down market. There is always the potential of losing money when you invest in securities, or other financial products. Investors should consider their investment objectives and risks carefully before investing.

No content on the Nuvestan website shall be considered a recommendation or solicitation for the purchase or sale of securities, options, or other investment products. All information and data on the website are for reference only, and no historical data shall be considered as the basis for judging future trends.

Terms of Use, features, support, and service options subject to change without notice.

Nuvestan Logo

© Nuvestan Inc.