ISHARES IBONDS DEC 2017 TERM CORPORATE ETF (IBDJ) Exchange: NYSE ARCA

Data as of April 26, 2024

$24.83 ($0.02) 0.06%

ISHARES IBONDS DEC 2017 TERM CORPORATE ETF - Daily Information
Click for more stock information on ISHARES IBONDS DEC 2017 TERM CORPORATE ETF.
Daily Information Data
Date April 26, 2024
Open $24.82
Previous Close $24.83
High $24.83
Low $24.82
Adjusted Open $24.82
Previous Adjusted Close $24.83
Adjusted High $24.83
Adjusted Low $24.82

About ISHARES IBONDS DEC 2017 TERM CORPORATE ETF (IBDJ)

DELISTED - Initially, the Fund will seek to meet its investment objective generally by investing in individual securities which satisfy the criteria of the Bloomberg Barclays December 2017 Maturity Corporate Index (the “Underlying Index”). The Fund may also invest in other exchange-traded funds (“ETFs”), U.S. government securities, short-term paper, cash and cash equivalents, including shares of money market funds advised by BFA or its affiliates.The Fund is a term fund that will terminate on or about December 31, 2017, at which time it will distribute its remaining net assets to shareholders pursuant to a plan of liquidation. The Fund does not seek to return any predetermined amount at maturity or in periodic distributions. The Underlying Index is composed of U.S. dollar-denominated, taxable, investment-grade corporate bonds scheduled to mature after December 31, 2016 and before January 1, 2018. Components primarily include consumer cyclical, consumer staples, energy, financials, industrials and utilities companies. The components of the Underlying Index, and the degree to which the components represent certain industries, are likely to change over time.The Underlying Index includes U.S. dollar-denominated, investment-grade securities publicly issued by U.S. and non-U.S. corporate issuers that have $250 million or more of outstanding face value at the time of inclusion. The non-U.S. corporate issuers included in the Underlying Index 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 (the “1933 Act”), with registration rights. In addition, to be included in the Underlying Index, securities that are rated by all three of the rating agencies named below must be rated “investment-grade” by at least two of the agencies, which is 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 in order 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 securities maturing outside of the maturity range defined above. 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 bonds reach maturity. Securities are then market-cap weighted within the Underlying Index, with a 3% cap on any one issuer, and a pro rata distribution of any excess weight across the remaining issuers in the Underlying Index. The securities in the Underlying Index are updated on the last calendar day of each month until one year prior to December 31, 2017. During this final one-year period, the Underlying Index will no longer be updated or rebalanced, except to remove securities which are downgraded to below investment-grade per the eligibility criteria described above. Additionally, during this period, existing bond weights will be allowed to float based on changes in market value.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 December 31, 2017, 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 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 an applicable 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 December 31, 2017, the Underlying Index is expected to consist almost entirely of cash earned in this manner. On or around this date, 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 Barclays Capital Inc. or its affiliates (the “Index Provider” or “Bloomberg Barclays”), 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 DEC 2017 TERM CORPORATE ETF (IBDJ)

Date Open High Low Close Adj.Close Volume
2017-12-15 $24.82 $24.83 $24.82 $24.83 $24.83 13,418
2017-12-14 $24.81 $24.83 $24.81 $24.81 $24.81 9,678
2017-12-13 $24.82 $24.83 $24.81 $24.82 $24.82 6,556
2017-12-12 $24.83 $24.83 $24.81 $24.81 $24.81 40,722
2017-12-11 $24.83 $24.85 $24.81 $24.83 $24.83 5,931
2017-12-08 $24.82 $24.85 $24.81 $24.82 $24.82 505,926
2017-12-07 $24.82 $24.82 $24.81 $24.81 $24.81 2,120
2017-12-06 $24.82 $24.83 $24.81 $24.81 $24.81 7,386
2017-12-05 $24.81 $24.82 $24.80 $24.81 $24.81 92,551
2017-12-04 $24.82 $24.82 $24.81 $24.81 $24.81 25,430
2017-12-01 $24.81 $24.83 $24.80 $24.80 $24.80 10,215
2017-11-30 $24.81 $24.83 $24.80 $24.82 $24.82 18,436
2017-11-29 $24.81 $24.82 $24.81 $24.82 $24.82 7,748
2017-11-28 $24.81 $24.81 $24.79 $24.80 $24.80 18,362
2017-11-27 $24.80 $24.81 $24.80 $24.80 $24.80 6,226
2017-11-24 $24.80 $24.81 $24.79 $24.80 $24.80 3,661
2017-11-22 $24.80 $24.81 $24.80 $24.80 $24.80 8,194
2017-11-21 $24.80 $24.81 $24.79 $24.81 $24.81 19,920
2017-11-20 $24.79 $24.81 $24.79 $24.80 $24.80 13,102
2017-11-17 $24.79 $24.81 $24.79 $24.79 $24.79 18,856
2017-11-16 $24.79 $24.80 $24.79 $24.80 $24.80 6,155
2017-11-15 $24.79 $24.81 $24.79 $24.80 $24.80 3,286
2017-11-14 $24.80 $24.80 $24.79 $24.80 $24.80 55,194
2017-11-13 $24.79 $24.80 $24.78 $24.79 $24.79 9,010
2017-11-10 $24.80 $24.80 $24.78 $24.78 $24.78 14,622
2017-11-09 $24.79 $24.80 $24.78 $24.79 $24.79 7,547
2017-11-08 $24.80 $24.80 $24.78 $24.78 $24.78 38,030
2017-11-07 $24.81 $24.81 $24.79 $24.79 $24.79 13,827
2017-11-06 $24.79 $24.81 $24.79 $24.80 $24.80 21,612
2017-11-03 $24.81 $24.81 $24.79 $24.80 $24.80 10,130
2017-11-02 $24.79 $24.82 $24.79 $24.81 $24.81 8,216
2017-11-01 $24.78 $24.81 $24.78 $24.79 $24.79 24,555
2017-10-31 $24.80 $24.82 $24.80 $24.81 $24.79 9,644
2017-10-30 $24.80 $24.82 $24.80 $24.80 $24.78 11,255
2017-10-27 $24.80 $24.82 $24.80 $24.82 $24.80 33,024
2017-10-26 $24.81 $24.82 $24.80 $24.80 $24.78 6,656
2017-10-25 $24.82 $24.82 $24.80 $24.80 $24.78 26,779
2017-10-24 $24.82 $24.82 $24.80 $24.81 $24.79 10,346
2017-10-23 $24.80 $24.82 $24.80 $24.81 $24.79 10,105
2017-10-20 $24.82 $24.82 $24.80 $24.80 $24.78 11,204
2017-10-19 $24.80 $24.81 $24.80 $24.81 $24.79 13,221
2017-10-18 $24.80 $24.81 $24.80 $24.81 $24.78 9,128
2017-10-17 $24.80 $24.80 $24.79 $24.79 $24.77 16,530
2017-10-16 $24.80 $24.81 $24.79 $24.81 $24.79 7,840
2017-10-13 $24.81 $24.81 $24.80 $24.81 $24.78 14,215
2017-10-12 $24.80 $24.81 $24.80 $24.80 $24.78 7,898
2017-10-11 $24.81 $24.81 $24.79 $24.80 $24.77 18,381
2017-10-10 $24.81 $24.82 $24.79 $24.81 $24.79 14,008
2017-10-09 $24.81 $24.81 $24.79 $24.80 $24.78 4,819
2017-10-06 $24.79 $24.80 $24.79 $24.80 $24.77 3,917
2017-10-05 $24.79 $24.81 $24.79 $24.79 $24.77 9,867
2017-10-04 $24.80 $24.80 $24.79 $24.80 $24.77 12,383
2017-10-03 $24.78 $24.80 $24.77 $24.80 $24.78 19,855
2017-10-02 $24.79 $24.81 $24.78 $24.81 $24.79 4,079
2017-09-29 $24.82 $24.82 $24.81 $24.82 $24.77 16,170
2017-09-28 $24.80 $24.82 $24.80 $24.81 $24.77 67,624
2017-09-27 $24.80 $24.81 $24.79 $24.81 $24.76 31,638
2017-09-26 $24.81 $24.82 $24.80 $24.81 $24.77 10,506
2017-09-25 $24.81 $24.82 $24.80 $24.81 $24.77 18,128
2017-09-22 $24.81 $24.83 $24.80 $24.81 $24.76 15,972
2017-09-21 $24.81 $24.83 $24.80 $24.82 $24.78 9,576
2017-09-20 $24.80 $24.83 $24.80 $24.81 $24.77 9,652
2017-09-19 $24.81 $24.82 $24.80 $24.81 $24.77 13,673
2017-09-18 $24.81 $24.84 $24.79 $24.79 $24.75 48,577
2017-09-15 $24.81 $24.83 $24.81 $24.81 $24.77 24,576
2017-09-14 $24.82 $24.84 $24.81 $24.81 $24.77 9,964
2017-09-13 $24.84 $24.85 $24.81 $24.82 $24.78 19,619
2017-09-12 $24.83 $24.84 $24.81 $24.83 $24.79 15,375
2017-09-11 $24.83 $24.83 $24.81 $24.83 $24.79 6,415
2017-09-08 $24.82 $24.83 $24.81 $24.83 $24.78 3,111
2017-09-07 $24.81 $24.83 $24.80 $24.82 $24.78 4,837
2017-09-06 $24.81 $24.81 $24.79 $24.81 $24.76 31,592
2017-09-05 $24.82 $24.82 $24.80 $24.81 $24.77 10,641
2017-09-01 $24.80 $24.81 $24.80 $24.81 $24.76 10,130
2017-08-31 $24.83 $24.85 $24.83 $24.84 $24.77 4,885
2017-08-30 $24.83 $24.84 $24.82 $24.84 $24.77 8,944
2017-08-29 $24.83 $24.84 $24.82 $24.84 $24.77 13,213
2017-08-28 $24.82 $24.84 $24.82 $24.83 $24.76 15,594
2017-08-25 $24.82 $24.84 $24.82 $24.83 $24.77 16,909
2017-08-24 $24.84 $24.84 $24.82 $24.82 $24.75 16,522
2017-08-23 $24.83 $24.84 $24.82 $24.83 $24.76 6,609
2017-08-22 $24.83 $24.83 $24.82 $24.82 $24.75 13,393
2017-08-21 $24.81 $24.83 $24.81 $24.83 $24.76 7,335
2017-08-18 $24.81 $24.84 $24.81 $24.82 $24.76 43,479
2017-08-17 $24.81 $24.84 $24.81 $24.81 $24.74 10,851
2017-08-16 $24.82 $24.84 $24.81 $24.83 $24.76 7,528
2017-08-15 $24.83 $24.83 $24.82 $24.83 $24.76 3,567
2017-08-14 $24.83 $24.84 $24.81 $24.82 $24.75 11,668
2017-08-11 $24.83 $24.83 $24.81 $24.82 $24.76 27,545
2017-08-10 $24.83 $24.83 $24.80 $24.82 $24.75 44,528
2017-08-09 $24.81 $24.82 $24.80 $24.81 $24.74 27,117
2017-08-08 $24.82 $24.83 $24.81 $24.83 $24.76 3,627
2017-08-07 $24.84 $24.84 $24.81 $24.82 $24.75 6,567
2017-08-04 $24.81 $24.83 $24.80 $24.83 $24.76 45,967
2017-08-03 $24.82 $24.82 $24.80 $24.81 $24.74 14,969
2017-08-02 $24.81 $24.82 $24.80 $24.81 $24.74 18,173
2017-08-01 $24.81 $24.82 $24.80 $24.81 $24.74 11,515
2017-07-31 $24.84 $24.84 $24.82 $24.82 $24.73 41,590
2017-07-28 $24.83 $24.84 $24.82 $24.84 $24.75 7,111
2017-07-27 $24.83 $24.84 $24.82 $24.83 $24.74 10,600
2017-07-26 $24.85 $24.85 $24.83 $24.84 $24.75 18,364
2017-07-25 $24.83 $24.84 $24.82 $24.84 $24.75 34,602
2017-07-24 $24.82 $24.84 $24.81 $24.84 $24.75 89,364
2017-07-21 $24.82 $24.85 $24.82 $24.83 $24.74 18,618
2017-07-20 $24.84 $24.84 $24.83 $24.83 $24.74 7,094
2017-07-19 $24.84 $24.84 $24.82 $24.84 $24.75 12,352
2017-07-18 $24.83 $24.84 $24.82 $24.83 $24.74 42,879
2017-07-17 $24.85 $24.86 $24.82 $24.82 $24.73 33,666
2017-07-14 $24.84 $24.84 $24.83 $24.84 $24.75 18,941
2017-07-13 $24.83 $24.84 $24.83 $24.84 $24.75 6,877
2017-07-12 $24.84 $24.85 $24.84 $24.85 $24.76 4,099
2017-07-11 $24.85 $24.85 $24.82 $24.84 $24.75 9,737
2017-07-10 $24.83 $24.84 $24.83 $24.84 $24.75 5,248
2017-07-07 $24.85 $24.85 $24.82 $24.82 $24.73 19,824
2017-07-06 $24.85 $24.85 $24.83 $24.84 $24.75 65,041
2017-07-05 $24.81 $24.86 $24.81 $24.84 $24.75 28,462
2017-07-03 $24.82 $24.84 $24.80 $24.83 $24.74 18,959
2017-06-30 $24.85 $24.86 $24.84 $24.85 $24.74 18,999
2017-06-29 $24.83 $24.85 $24.83 $24.85 $24.74 8,728
2017-06-28 $24.83 $24.85 $24.83 $24.85 $24.74 18,184
2017-06-27 $24.83 $24.85 $24.83 $24.84 $24.73 7,773
2017-06-26 $24.83 $24.83 $24.82 $24.83 $24.72 6,067
2017-06-23 $24.85 $24.86 $24.81 $24.83 $24.72 21,073
2017-06-22 $24.82 $24.85 $24.82 $24.84 $24.73 31,460
2017-06-21 $24.84 $24.84 $24.84 $24.84 $24.73 16,200
2017-06-20 $24.84 $24.84 $24.82 $24.84 $24.72 12,015
2017-06-19 $24.83 $24.84 $24.82 $24.82 $24.71 22,962
2017-06-16 $24.83 $24.84 $24.83 $24.84 $24.73 7,949
2017-06-15 $24.84 $24.85 $24.83 $24.84 $24.73 49,249
2017-06-14 $24.86 $24.86 $24.85 $24.85 $24.74 42,211
2017-06-13 $24.83 $24.86 $24.83 $24.84 $24.73 8,713
2017-06-12 $24.85 $24.85 $24.83 $24.84 $24.73 11,346
2017-06-09 $24.83 $24.84 $24.83 $24.84 $24.72 11,909
2017-06-08 $24.84 $24.84 $24.83 $24.84 $24.73 11,180
2017-06-07 $24.84 $24.85 $24.83 $24.84 $24.72 14,762
2017-06-06 $24.84 $24.85 $24.83 $24.84 $24.73 15,506
2017-06-05 $24.85 $24.85 $24.83 $24.84 $24.72 19,678
2017-06-02 $24.85 $24.85 $24.83 $24.84 $24.73 9,147
2017-06-01 $24.86 $24.86 $24.82 $24.84 $24.73 13,566
2017-05-31 $24.89 $24.91 $24.85 $24.86 $24.73 18,373
2017-05-30 $24.84 $24.85 $24.83 $24.84 $24.71 17,934
2017-05-26 $24.84 $24.84 $24.83 $24.84 $24.70 62,317
2017-05-25 $24.88 $24.88 $24.84 $24.86 $24.72 23,700
2017-05-24 $24.87 $24.87 $24.84 $24.85 $24.71 17,061
2017-05-23 $24.85 $24.86 $24.84 $24.85 $24.72 23,792
2017-05-22 $24.87 $24.87 $24.84 $24.86 $24.73 16,218
2017-05-19 $24.84 $24.87 $24.84 $24.85 $24.72 7,032
2017-05-18 $24.85 $24.85 $24.84 $24.85 $24.72 22,208
2017-05-17 $24.88 $24.88 $24.84 $24.85 $24.72 13,454
2017-05-16 $24.86 $24.87 $24.85 $24.86 $24.73 26,786
2017-05-15 $24.87 $24.87 $24.85 $24.86 $24.72 8,002
2017-05-12 $24.86 $24.86 $24.83 $24.84 $24.71 9,596
2017-05-11 $24.85 $24.86 $24.83 $24.85 $24.72 23,746
2017-05-10 $24.84 $24.86 $24.84 $24.86 $24.73 4,584
2017-05-09 $24.85 $24.85 $24.84 $24.84 $24.71 11,028
2017-05-08 $24.85 $24.85 $24.83 $24.85 $24.72 20,431
2017-05-05 $24.85 $24.85 $24.82 $24.85 $24.72 40,107
2017-05-04 $24.85 $24.85 $24.82 $24.83 $24.70 60,910
2017-05-03 $24.84 $24.86 $24.83 $24.83 $24.70 22,518
2017-05-02 $24.87 $24.88 $24.83 $24.85 $24.72 34,597
2017-05-01 $24.86 $24.92 $24.83 $24.85 $24.72 25,960
2017-04-28 $24.86 $24.87 $24.83 $24.86 $24.70 18,175
2017-04-27 $24.87 $24.87 $24.84 $24.87 $24.71 17,822
2017-04-26 $24.83 $24.86 $24.83 $24.84 $24.68 20,263
2017-04-25 $24.87 $24.87 $24.82 $24.86 $24.70 40,740
2017-04-24 $24.87 $24.87 $24.82 $24.83 $24.67 37,325
2017-04-21 $24.87 $24.88 $24.83 $24.83 $24.67 83,948
2017-04-20 $24.83 $24.84 $24.81 $24.84 $24.68 49,611
2017-04-19 $24.83 $24.84 $24.81 $24.83 $24.67 27,120
2017-04-18 $24.83 $24.84 $24.81 $24.83 $24.67 14,987
2017-04-17 $24.83 $24.83 $24.81 $24.83 $24.67 28,072
2017-04-13 $24.81 $24.83 $24.81 $24.82 $24.66 14,901
2017-04-12 $24.81 $24.83 $24.81 $24.82 $24.66 23,294
2017-04-11 $24.81 $24.82 $24.80 $24.82 $24.66 12,184
2017-04-10 $24.81 $24.83 $24.80 $24.80 $24.64 209,102
2017-04-07 $24.81 $24.81 $24.80 $24.81 $24.65 62,996
2017-04-06 $24.82 $24.82 $24.80 $24.81 $24.65 29,244
2017-04-05 $24.80 $24.82 $24.80 $24.81 $24.65 17,915
2017-04-04 $24.82 $24.82 $24.80 $24.80 $24.64 65,817
2017-04-03 $24.81 $24.83 $24.81 $24.82 $24.66 37,974
2017-03-31 $24.83 $24.89 $24.83 $24.85 $24.67 89,923
2017-03-30 $24.85 $24.85 $24.83 $24.85 $24.66 166,696
2017-03-29 $24.86 $24.87 $24.85 $24.86 $24.68 16,118
2017-03-28 $24.84 $24.85 $24.84 $24.85 $24.67 23,246
2017-03-27 $24.84 $24.86 $24.84 $24.86 $24.68 305,239
2017-03-24 $24.85 $24.86 $24.83 $24.86 $24.68 16,798
2017-03-23 $24.83 $24.85 $24.83 $24.84 $24.65 23,375
2017-03-22 $24.84 $24.84 $24.81 $24.83 $24.65 206,092
2017-03-21 $24.85 $24.85 $24.83 $24.84 $24.66 55,304
2017-03-20 $24.84 $24.86 $24.81 $24.83 $24.65 349,155
2017-03-17 $24.83 $24.84 $24.83 $24.84 $24.66 18,243
2017-03-16 $24.82 $24.85 $24.82 $24.84 $24.66 36,610
2017-03-15 $24.82 $24.84 $24.82 $24.82 $24.64 78,585
2017-03-14 $24.83 $24.83 $24.81 $24.83 $24.64 21,545
2017-03-13 $24.80 $24.89 $24.80 $24.84 $24.66 76,506
2017-03-10 $24.82 $24.82 $24.80 $24.81 $24.63 26,042
2017-03-09 $24.81 $24.83 $24.80 $24.82 $24.64 12,012
2017-03-08 $24.82 $24.82 $24.81 $24.81 $24.63 11,764
2017-03-07 $24.81 $24.83 $24.81 $24.82 $24.64 30,597
2017-03-06 $24.81 $24.82 $24.80 $24.82 $24.63 55,385
2017-03-03 $24.81 $24.82 $24.80 $24.82 $24.63 61,313
2017-03-02 $24.82 $24.82 $24.80 $24.81 $24.63 26,980
2017-03-01 $24.80 $24.82 $24.80 $24.82 $24.64 51,432
2017-02-28 $24.85 $24.85 $24.83 $24.85 $24.64 23,985
2017-02-27 $24.85 $24.85 $24.83 $24.84 $24.63 43,504
2017-02-24 $24.84 $24.85 $24.83 $24.85 $24.64 60,919
2017-02-23 $24.84 $24.84 $24.83 $24.84 $24.63 105,262
2017-02-22 $24.83 $24.84 $24.80 $24.84 $24.63 39,818
2017-02-21 $24.83 $24.84 $24.82 $24.83 $24.62 31,233
2017-02-17 $24.83 $24.84 $24.83 $24.83 $24.62 36,708
2017-02-16 $24.82 $24.84 $24.82 $24.83 $24.62 40,901
2017-02-15 $24.84 $24.84 $24.82 $24.83 $24.62 36,319
2017-02-14 $24.82 $24.84 $24.82 $24.83 $24.62 54,383
2017-02-13 $24.82 $24.84 $24.82 $24.83 $24.62 69,723
2017-02-10 $24.83 $24.85 $24.83 $24.84 $24.63 35,570
2017-02-09 $24.85 $24.85 $24.84 $24.85 $24.64 52,239
2017-02-08 $24.88 $24.88 $24.84 $24.84 $24.63 57,678
2017-02-07 $24.89 $24.89 $24.86 $24.88 $24.67 290,827
2017-02-06 $24.88 $24.88 $24.87 $24.88 $24.67 22,587
2017-02-03 $24.87 $24.90 $24.85 $24.87 $24.66 223,640
2017-02-02 $24.87 $24.88 $24.86 $24.87 $24.66 65,987
2017-02-01 $24.87 $24.87 $24.84 $24.87 $24.66 35,547
2017-01-31 $24.88 $24.89 $24.88 $24.89 $24.66 28,265
2017-01-30 $24.88 $24.89 $24.87 $24.89 $24.66 56,653
2017-01-27 $24.88 $24.88 $24.87 $24.88 $24.65 15,344
2017-01-26 $24.86 $24.87 $24.86 $24.87 $24.64 14,992
2017-01-25 $24.88 $24.89 $24.84 $24.87 $24.64 73,893
2017-01-24 $24.89 $24.89 $24.88 $24.89 $24.66 19,161
2017-01-23 $24.89 $24.89 $24.88 $24.89 $24.66 137,439
2017-01-20 $24.89 $24.89 $24.88 $24.89 $24.66 35,381
2017-01-19 $24.88 $24.89 $24.87 $24.89 $24.66 17,360
2017-01-18 $24.88 $24.89 $24.85 $24.88 $24.65 38,595
2017-01-17 $24.88 $24.89 $24.86 $24.88 $24.65 47,656
2017-01-13 $24.88 $24.88 $24.86 $24.87 $24.64 43,120
2017-01-12 $24.88 $24.94 $24.85 $24.87 $24.64 309,005
2017-01-11 $24.89 $24.96 $24.87 $24.88 $24.65 28,593
2017-01-10 $24.88 $24.88 $24.87 $24.88 $24.65 22,011
2017-01-09 $24.86 $24.88 $24.86 $24.88 $24.65 48,539
2017-01-06 $24.87 $24.87 $24.86 $24.87 $24.64 21,908
2017-01-05 $24.86 $24.90 $24.86 $24.87 $24.64 56,540
2017-01-04 $24.86 $24.93 $24.86 $24.87 $24.64 63,053
2017-01-03 $24.88 $24.89 $24.86 $24.86 $24.63 55,800
2016-12-30 $24.88 $24.88 $24.85 $24.87 $24.64 19,160
2016-12-29 $24.87 $24.88 $24.85 $24.87 $24.64 44,398
2016-12-28 $24.86 $24.87 $24.85 $24.87 $24.64 35,472
2016-12-27 $24.86 $24.90 $24.85 $24.85 $24.62 93,660
2016-12-23 $24.88 $24.88 $24.84 $24.84 $24.61 47,155
2016-12-22 $24.91 $24.91 $24.84 $24.86 $24.63 50,860
2016-12-21 $24.89 $24.91 $24.87 $24.89 $24.63 56,756
2016-12-20 $24.85 $24.89 $24.85 $24.88 $24.63 146,314
2016-12-19 $24.87 $24.88 $24.84 $24.87 $24.62 36,579
2016-12-16 $24.88 $24.89 $24.84 $24.85 $24.60 42,767
2016-12-15 $24.88 $24.89 $24.85 $24.89 $24.64 31,431
2016-12-14 $24.88 $24.90 $24.85 $24.89 $24.64 17,471
2016-12-13 $24.89 $24.90 $24.87 $24.89 $24.64 28,726
2016-12-12 $24.85 $24.89 $24.85 $24.88 $24.63 23,088
2016-12-09 $24.89 $24.89 $24.85 $24.88 $24.63 36,578
2016-12-08 $24.89 $24.89 $24.86 $24.88 $24.63 27,866
2016-12-07 $24.87 $24.88 $24.85 $24.88 $24.63 16,362
2016-12-06 $24.87 $24.88 $24.83 $24.84 $24.59 17,205
2016-12-05 $24.83 $24.89 $24.80 $24.87 $24.62 115,928
2016-12-02 $24.89 $24.90 $24.81 $24.88 $24.63 93,896
2016-12-01 $24.86 $24.89 $24.82 $24.87 $24.62 43,815
2016-11-30 $24.91 $24.92 $24.85 $24.89 $24.61 25,091
2016-11-29 $24.87 $24.93 $24.86 $24.88 $24.61 15,638
2016-11-28 $24.91 $24.93 $24.86 $24.91 $24.63 47,178
2016-11-25 $24.85 $24.90 $24.85 $24.90 $24.62 5,596
2016-11-23 $24.91 $24.92 $24.85 $24.89 $24.61 27,097
2016-11-22 $24.90 $24.93 $24.86 $24.92 $24.64 21,961
2016-11-21 $24.87 $24.93 $24.85 $24.86 $24.58 90,133
2016-11-18 $24.83 $24.92 $24.83 $24.91 $24.63 22,299
2016-11-17 $24.91 $24.92 $24.82 $24.91 $24.63 28,875
2016-11-16 $24.91 $24.91 $24.85 $24.90 $24.62 11,001
2016-11-15 $24.87 $24.92 $24.85 $24.90 $24.62 36,083
2016-11-14 $24.87 $24.92 $24.85 $24.92 $24.64 32,169
2016-11-11 $24.91 $24.92 $24.86 $24.91 $24.63 26,416
2016-11-10 $24.91 $24.92 $24.80 $24.91 $24.63 49,032
2016-11-09 $24.89 $24.91 $24.86 $24.89 $24.61 15,378
2016-11-08 $24.92 $24.93 $24.82 $24.82 $24.54 35,630
2016-11-07 $24.89 $24.93 $24.86 $24.91 $24.63 21,652
2016-11-04 $24.84 $24.92 $24.84 $24.84 $24.56 19,447
2016-11-03 $24.83 $24.92 $24.83 $24.84 $24.56 23,402
2016-11-02 $24.83 $24.90 $24.80 $24.85 $24.57 89,110
2016-11-01 $24.92 $24.93 $24.86 $24.92 $24.64 11,601
2016-10-31 $24.94 $24.94 $24.90 $24.92 $24.62 17,683
2016-10-28 $24.92 $24.94 $24.89 $24.92 $24.62 8,487
2016-10-27 $24.94 $24.94 $24.91 $24.92 $24.62 15,649
2016-10-26 $24.92 $24.94 $24.88 $24.88 $24.58 30,995
2016-10-25 $24.90 $24.93 $24.88 $24.92 $24.62 13,321
2016-10-24 $24.90 $24.93 $24.88 $24.89 $24.59 18,925
2016-10-21 $24.93 $24.94 $24.89 $24.92 $24.62 18,611
2016-10-20 $24.92 $24.93 $24.89 $24.92 $24.62 15,775
2016-10-19 $24.93 $24.94 $24.88 $24.92 $24.62 13,681
2016-10-18 $24.90 $24.94 $24.87 $24.92 $24.61 18,790
2016-10-17 $24.91 $24.93 $24.91 $24.92 $24.62 58,626
2016-10-14 $24.92 $24.93 $24.90 $24.91 $24.61 40,030
2016-10-13 $24.92 $24.93 $24.89 $24.91 $24.61 10,590
2016-10-12 $24.91 $24.94 $24.87 $24.90 $24.60 75,131
2016-10-11 $24.90 $24.92 $24.86 $24.87 $24.57 80,963
2016-10-10 $24.87 $24.93 $24.87 $24.90 $24.60 10,236
2016-10-07 $24.88 $24.94 $24.86 $24.92 $24.62 68,768
2016-10-06 $24.85 $24.92 $24.85 $24.90 $24.59 4,885
2016-10-05 $24.90 $24.93 $24.86 $24.93 $24.63 18,161
2016-10-04 $24.92 $24.93 $24.83 $24.92 $24.61 98,165
2016-10-03 $24.89 $24.93 $24.85 $24.88 $24.58 15,046
2016-09-30 $24.98 $24.98 $24.89 $24.89 $24.56 18,507
2016-09-29 $24.94 $24.94 $24.92 $24.93 $24.60 4,776
2016-09-28 $24.97 $24.97 $24.92 $24.93 $24.60 12,606
2016-09-27 $24.94 $24.96 $24.89 $24.93 $24.60 18,162
2016-09-26 $24.92 $24.95 $24.89 $24.90 $24.57 14,192
2016-09-23 $24.94 $24.94 $24.89 $24.89 $24.56 7,719
2016-09-22 $24.94 $24.94 $24.89 $24.93 $24.59 18,009
2016-09-21 $24.95 $24.96 $24.92 $24.93 $24.60 58,104
2016-09-20 $24.92 $24.95 $24.90 $24.90 $24.57 13,498
2016-09-19 $24.93 $24.95 $24.91 $24.91 $24.58 73,084
2016-09-16 $24.93 $24.94 $24.89 $24.93 $24.60 25,223
2016-09-15 $24.88 $24.94 $24.88 $24.92 $24.59 22,549
2016-09-14 $24.93 $24.94 $24.91 $24.92 $24.59 19,846
2016-09-13 $24.92 $24.92 $24.86 $24.91 $24.58 15,216
2016-09-12 $24.91 $24.93 $24.89 $24.92 $24.59 12,948
2016-09-09 $24.90 $24.93 $24.89 $24.92 $24.59 18,090
2016-09-08 $24.89 $24.94 $24.89 $24.92 $24.59 16,304
2016-09-07 $24.93 $24.95 $24.89 $24.93 $24.60 15,953
2016-09-06 $24.93 $24.95 $24.90 $24.91 $24.58 34,890
2016-09-02 $24.96 $24.96 $24.92 $24.94 $24.61 36,120
2016-09-01 $24.92 $24.94 $24.89 $24.92 $24.59 6,025
2016-08-31 $24.98 $24.98 $24.94 $24.95 $24.59 18,798
2016-08-30 $24.97 $24.99 $24.94 $24.94 $24.58 29,298
2016-08-29 $25.01 $25.01 $24.91 $24.95 $24.59 11,563
2016-08-26 $24.95 $24.96 $24.91 $24.94 $24.58 5,134
2016-08-25 $24.95 $24.97 $24.92 $24.94 $24.58 28,364
2016-08-24 $24.96 $24.97 $24.94 $24.95 $24.59 12,497
2016-08-23 $24.92 $24.98 $24.91 $24.95 $24.59 31,776
2016-08-22 $24.95 $24.97 $24.91 $24.95 $24.59 25,814
2016-08-19 $24.96 $24.96 $24.92 $24.96 $24.60 10,010
2016-08-18 $24.95 $24.97 $24.92 $24.95 $24.59 17,733
2016-08-17 $24.94 $24.96 $24.89 $24.96 $24.60 9,648
2016-08-16 $24.93 $24.95 $24.90 $24.92 $24.57 17,246
2016-08-15 $24.88 $24.95 $24.88 $24.94 $24.58 58,797
2016-08-12 $24.94 $24.96 $24.90 $24.95 $24.59 9,816
2016-08-11 $24.93 $24.96 $24.90 $24.91 $24.55 14,983
2016-08-10 $24.93 $24.96 $24.92 $24.94 $24.58 17,542
2016-08-09 $24.97 $24.97 $24.91 $24.94 $24.58 20,997
2016-08-08 $24.94 $24.95 $24.88 $24.93 $24.57 31,408
2016-08-05 $24.91 $24.95 $24.89 $24.94 $24.58 25,713
2016-08-04 $24.94 $24.98 $24.92 $24.93 $24.58 22,610
2016-08-03 $24.95 $24.96 $24.92 $24.93 $24.57 69,717
2016-08-02 $24.93 $24.96 $24.92 $24.92 $24.56 18,783
2016-08-01 $24.94 $24.95 $24.92 $24.95 $24.59 23,193
2016-07-29 $24.96 $24.99 $24.93 $24.95 $24.57 51,645
2016-07-28 $24.93 $24.98 $24.91 $24.95 $24.57 21,210
2016-07-27 $24.93 $24.96 $24.90 $24.94 $24.56 28,882
2016-07-26 $24.96 $24.97 $24.91 $24.93 $24.55 18,304
2016-07-25 $24.99 $24.99 $24.93 $24.93 $24.55 21,900
2016-07-22 $24.91 $24.97 $24.91 $24.94 $24.56 27,828
2016-07-21 $24.95 $24.97 $24.95 $24.95 $24.57 20,772
2016-07-20 $24.95 $24.96 $24.93 $24.94 $24.56 12,068
2016-07-19 $24.96 $24.96 $24.91 $24.94 $24.56 14,787
2016-07-18 $24.94 $24.97 $24.90 $24.91 $24.53 29,423
2016-07-15 $24.95 $24.97 $24.90 $24.94 $24.56 16,928
2016-07-14 $24.94 $24.94 $24.90 $24.93 $24.55 14,524
2016-07-13 $24.96 $24.96 $24.81 $24.94 $24.56 21,820
2016-07-12 $24.95 $24.97 $24.91 $24.95 $24.57 76,572
2016-07-11 $24.93 $24.96 $24.90 $24.92 $24.54 31,564
2016-07-08 $24.95 $24.97 $24.92 $24.96 $24.58 43,560
2016-07-07 $24.95 $24.96 $24.91 $24.96 $24.58 17,629
2016-07-06 $24.94 $24.97 $24.92 $24.93 $24.55 77,146
2016-07-05 $25.15 $25.15 $24.92 $24.95 $24.57 23,999
2016-07-01 $24.96 $24.97 $24.94 $24.96 $24.57 6,863
2016-06-30 $24.97 $25.00 $24.94 $24.98 $24.57 33,050
2016-06-29 $24.97 $24.98 $24.94 $24.97 $24.55 9,282
2016-06-28 $24.89 $24.98 $24.88 $24.97 $24.56 15,158
2016-06-27 $24.95 $24.99 $24.87 $24.93 $24.51 40,209
2016-06-24 $24.94 $24.97 $24.93 $24.96 $24.55 8,685
2016-06-23 $24.92 $24.96 $24.91 $24.96 $24.55 19,149
2016-06-22 $24.99 $24.99 $24.92 $24.95 $24.54 22,041
2016-06-21 $24.94 $24.97 $24.93 $24.95 $24.54 36,892
2016-06-20 $24.95 $24.97 $24.93 $24.94 $24.53 37,099
2016-06-17 $24.97 $25.00 $24.92 $24.94 $24.53 26,857
2016-06-16 $24.89 $24.96 $24.89 $24.95 $24.54 3,954
2016-06-15 $24.92 $24.94 $24.91 $24.93 $24.52 7,244
2016-06-14 $24.93 $24.95 $24.91 $24.92 $24.51 15,569
2016-06-13 $24.95 $24.95 $24.87 $24.92 $24.51 30,913
2016-06-10 $24.88 $24.94 $24.87 $24.93 $24.52 25,284
2016-06-09 $24.87 $24.94 $24.87 $24.91 $24.50 20,379
2016-06-08 $24.90 $24.94 $24.87 $24.91 $24.50 70,448
2016-06-07 $24.88 $24.93 $24.88 $24.92 $24.51 14,445
2016-06-06 $24.88 $24.94 $24.88 $24.90 $24.49 24,027
2016-06-03 $24.94 $24.94 $24.88 $24.93 $24.52 17,140
2016-06-02 $25.10 $25.10 $24.88 $24.89 $24.48 72,719
2016-06-01 $24.90 $24.91 $24.87 $24.91 $24.50 29,022
2016-05-31 $25.06 $25.06 $24.91 $24.91 $24.47 25,969
2016-05-27 $24.91 $24.94 $24.90 $24.91 $24.47 10,594
2016-05-26 $24.89 $24.95 $24.87 $24.89 $24.45 16,305
2016-05-25 $24.93 $24.96 $24.89 $24.89 $24.45 56,164
2016-05-24 $25.04 $25.04 $24.89 $24.95 $24.51 33,380
2016-05-23 $24.92 $24.94 $24.89 $24.94 $24.50 15,138
2016-05-20 $24.93 $24.94 $24.86 $24.91 $24.47 22,602
2016-05-19 $24.90 $24.98 $24.86 $24.89 $24.45 21,488
2016-05-18 $24.90 $24.93 $24.89 $24.90 $24.46 140,430
2016-05-17 $24.86 $24.95 $24.85 $24.91 $24.47 48,953
2016-05-16 $24.94 $24.96 $24.89 $24.92 $24.48 25,343
2016-05-13 $24.96 $24.96 $24.89 $24.91 $24.47 45,638
2016-05-12 $24.91 $24.95 $24.91 $24.91 $24.47 15,342
2016-05-11 $24.92 $24.95 $24.84 $24.89 $24.45 16,784
2016-05-10 $24.96 $24.96 $24.84 $24.92 $24.48 59,364
2016-05-09 $24.92 $24.96 $24.90 $24.90 $24.46 15,267
2016-05-06 $24.97 $24.97 $24.89 $24.95 $24.51 13,933
2016-05-05 $24.94 $24.95 $24.85 $24.94 $24.50 27,241
2016-05-04 $24.95 $24.95 $24.88 $24.89 $24.45 20,505
2016-05-03 $24.93 $24.94 $24.89 $24.92 $24.48 64,280
2016-05-02 $24.91 $24.92 $24.85 $24.92 $24.48 15,852
2016-04-29 $24.90 $24.94 $24.87 $24.92 $24.45 6,634
2016-04-28 $24.94 $24.94 $24.89 $24.93 $24.46 13,681
2016-04-27 $24.93 $24.95 $24.83 $24.94 $24.47 31,188
2016-04-26 $24.90 $24.93 $24.90 $24.90 $24.43 30,622
2016-04-25 $24.92 $24.95 $24.92 $24.92 $24.45 33,269
2016-04-22 $24.87 $24.92 $24.86 $24.92 $24.45 22,250
2016-04-21 $24.91 $24.92 $24.85 $24.92 $24.45 8,761
2016-04-20 $24.91 $24.97 $24.88 $24.92 $24.45 30,043
2016-04-19 $24.91 $24.92 $24.86 $24.91 $24.44 36,114
2016-04-18 $24.89 $24.93 $24.85 $24.89 $24.42 9,808
2016-04-15 $24.90 $24.91 $24.84 $24.90 $24.43 11,284
2016-04-14 $24.89 $24.90 $24.85 $24.89 $24.42 14,224
2016-04-13 $24.89 $24.94 $24.85 $24.89 $24.42 18,269
2016-04-12 $24.82 $24.90 $24.82 $24.89 $24.42 105,922
2016-04-11 $24.95 $24.97 $24.93 $24.94 $24.47 32,484
2016-04-08 $24.92 $24.95 $24.90 $24.95 $24.48 32,369
2016-04-07 $24.90 $25.00 $24.86 $24.90 $24.43 22,225
2016-04-06 $24.89 $24.94 $24.76 $24.89 $24.42 24,872
2016-04-05 $24.89 $24.92 $24.80 $24.92 $24.45 8,613
2016-04-04 $24.88 $24.89 $24.87 $24.88 $24.41 26,975
2016-04-01 $24.88 $24.89 $24.83 $24.87 $24.40 14,538
2016-03-31 $24.83 $24.95 $24.83 $24.92 $24.42 11,577
2016-03-30 $24.87 $24.90 $24.84 $24.88 $24.38 13,060
2016-03-29 $24.84 $24.90 $24.81 $24.81 $24.31 101,938
2016-03-28 $24.90 $24.91 $24.82 $24.87 $24.37 13,913
2016-03-24 $24.83 $24.90 $24.80 $24.85 $24.35 48,895
2016-03-23 $24.85 $24.91 $24.78 $24.85 $24.35 18,454
2016-03-22 $24.90 $24.90 $24.84 $24.87 $24.37 20,307
2016-03-21 $24.86 $24.88 $24.82 $24.87 $24.37 7,851
2016-03-18 $24.85 $24.87 $24.84 $24.87 $24.37 5,695
2016-03-17 $24.89 $24.89 $24.80 $24.86 $24.36 23,638
2016-03-16 $24.82 $24.89 $24.76 $24.81 $24.31 31,970
2016-03-15 $24.85 $24.85 $24.80 $24.80 $24.31 12,199
2016-03-14 $24.82 $24.82 $24.80 $24.80 $24.31 20,325
2016-03-11 $24.83 $24.83 $24.80 $24.81 $24.31 40,453
2016-03-10 $24.84 $24.84 $24.79 $24.81 $24.31 6,138
2016-03-09 $24.80 $24.82 $24.80 $24.81 $24.31 12,101
2016-03-08 $24.82 $24.82 $24.75 $24.78 $24.29 28,703
2016-03-07 $24.77 $24.79 $24.73 $24.79 $24.30 13,747
2016-03-04 $24.77 $24.88 $24.75 $24.84 $24.34 30,663
2016-03-03 $24.81 $24.93 $24.75 $24.78 $24.29 29,062
2016-03-02 $24.76 $24.82 $24.74 $24.82 $24.32 15,494
2016-03-01 $24.76 $24.85 $24.75 $24.79 $24.30 15,731
2016-02-29 $24.80 $24.89 $24.73 $24.81 $24.29 24,493
2016-02-26 $24.74 $24.81 $24.73 $24.80 $24.28 12,398
2016-02-25 $24.76 $24.85 $24.76 $24.82 $24.30 28,939
2016-02-24 $24.73 $24.81 $24.73 $24.80 $24.28 15,490
2016-02-23 $24.76 $24.80 $24.74 $24.79 $24.27 17,232
2016-02-22 $24.81 $24.82 $24.76 $24.81 $24.29 37,559
2016-02-19 $24.77 $24.82 $24.77 $24.77 $24.25 19,845
2016-02-18 $24.80 $24.81 $24.76 $24.78 $24.26 15,738
2016-02-17 $24.80 $24.84 $24.77 $24.79 $24.27 26,830
2016-02-16 $24.72 $24.84 $24.71 $24.80 $24.28 46,414
2016-02-12 $24.77 $24.79 $24.71 $24.74 $24.22 9,527
2016-02-11 $24.75 $24.80 $24.73 $24.77 $24.25 9,792
2016-02-10 $24.81 $24.83 $24.72 $24.75 $24.23 17,360
2016-02-09 $24.81 $24.82 $24.81 $24.82 $24.30 2,480
2016-02-08 $24.83 $24.85 $24.81 $24.82 $24.30 14,969
2016-02-05 $24.82 $24.83 $24.79 $24.82 $24.30 10,991
2016-02-04 $24.86 $24.89 $24.82 $24.86 $24.34 17,934
2016-02-03 $24.87 $24.87 $24.83 $24.83 $24.31 18,163
2016-02-02 $24.85 $24.85 $24.81 $24.84 $24.32 12,012
2016-02-01 $24.84 $24.86 $24.80 $24.83 $24.31 8,990
2016-01-29 $24.85 $24.89 $24.84 $24.86 $24.31 35,958
2016-01-28 $24.89 $24.89 $24.80 $24.83 $24.28 10,915
2016-01-27 $24.86 $24.87 $24.83 $24.84 $24.29 19,489
2016-01-26 $24.85 $24.88 $24.79 $24.85 $24.30 22,179
2016-01-25 $24.86 $24.87 $24.79 $24.84 $24.29 12,656
2016-01-22 $24.88 $24.88 $24.80 $24.80 $24.26 38,250
2016-01-21 $24.85 $24.87 $24.81 $24.87 $24.32 37,403
2016-01-20 $24.82 $24.88 $24.80 $24.84 $24.29 24,506
2016-01-19 $24.74 $24.84 $24.74 $24.84 $24.29 14,087
2016-01-15 $24.85 $24.86 $24.79 $24.80 $24.26 115,674
2016-01-14 $24.84 $24.86 $24.79 $24.83 $24.28 247,698
2016-01-13 $24.85 $24.86 $24.79 $24.84 $24.29 14,145
2016-01-12 $24.83 $24.85 $24.76 $24.82 $24.28 13,994
2016-01-11 $24.83 $24.84 $24.82 $24.83 $24.28 5,249
2016-01-08 $24.81 $24.85 $24.81 $24.82 $24.28 49,481
2016-01-07 $24.84 $24.84 $24.80 $24.82 $24.28 9,122
2016-01-06 $24.82 $24.85 $24.79 $24.80 $24.26 45,279
2016-01-05 $24.81 $24.87 $24.77 $24.82 $24.27 24,633
2016-01-04 $24.80 $24.84 $24.75 $24.76 $24.22 19,905
2015-12-31 $24.80 $24.80 $24.78 $24.78 $24.24 6,330
2015-12-30 $24.79 $24.79 $24.78 $24.79 $24.25 7,117
2015-12-29 $24.81 $24.83 $24.78 $24.79 $24.25 15,065
2015-12-28 $24.82 $24.82 $24.79 $24.82 $24.28 10,206
2015-12-24 $24.82 $24.88 $24.81 $24.82 $24.27 4,216
2015-12-23 $24.87 $24.87 $24.81 $24.85 $24.29 9,989
2015-12-22 $24.85 $24.85 $24.78 $24.84 $24.28 30,645
2015-12-21 $24.79 $24.85 $24.79 $24.84 $24.28 9,500
2015-12-18 $24.87 $24.87 $24.80 $24.83 $24.27 15,927
2015-12-17 $24.82 $24.86 $24.73 $24.81 $24.24 53,200
2015-12-16 $24.85 $24.85 $24.70 $24.81 $24.25 37,242
2015-12-15 $24.78 $24.82 $24.77 $24.82 $24.26 7,451
2015-12-14 $24.81 $24.83 $24.76 $24.83 $24.27 357,955
2015-12-11 $24.76 $24.88 $24.76 $24.88 $24.32 12,694
2015-12-10 $24.88 $24.88 $24.86 $24.86 $24.30 904
2015-12-09 $24.84 $24.87 $24.80 $24.87 $24.31 2,287
2015-12-08 $24.86 $24.87 $24.81 $24.84 $24.28 13,332
2015-12-07 $24.86 $24.88 $24.86 $24.87 $24.31 2,131
2015-12-04 $24.86 $24.90 $24.86 $24.90 $24.33 9,392
2015-12-03 $24.85 $24.90 $24.84 $24.87 $24.30 8,116
2015-12-02 $24.88 $24.92 $24.88 $24.92 $24.35 5,117
2015-12-01 $24.88 $24.91 $24.87 $24.87 $24.31 2,707
2015-11-30 $24.90 $24.93 $24.82 $24.91 $24.32 12,812
2015-11-27 $24.87 $24.89 $24.87 $24.87 $24.28 1,300
2015-11-25 $24.85 $24.88 $24.85 $24.85 $24.26 13,004
2015-11-24 $24.87 $24.88 $24.81 $24.83 $24.24 7,250
2015-11-23 $24.88 $24.88 $24.84 $24.87 $24.28 4,171
2015-11-20 $24.87 $24.89 $24.85 $24.86 $24.27 12,329
2015-11-19 $24.90 $24.90 $24.82 $24.87 $24.28 7,819
2015-11-18 $24.87 $24.88 $24.83 $24.86 $24.27 13,056
2015-11-17 $24.89 $24.94 $24.87 $24.91 $24.32 25,349
2015-11-16 $24.90 $24.90 $24.83 $24.86 $24.27 6,369
2015-11-13 $24.86 $24.86 $24.85 $24.86 $24.27 1,054
2015-11-12 $24.87 $24.88 $24.83 $24.83 $24.24 7,382
2015-11-11 $24.88 $24.88 $24.85 $24.85 $24.26 981
2015-11-10 $24.86 $24.87 $24.84 $24.85 $24.26 5,450
2015-11-09 $24.83 $24.87 $24.83 $24.85 $24.26 7,267
2015-11-06 $24.84 $24.87 $24.84 $24.87 $24.28 4,832
2015-11-05 $24.88 $24.88 $24.84 $24.85 $24.26 3,800
2015-11-04 $24.88 $24.88 $24.84 $24.85 $24.26 7,545
2015-11-03 $24.87 $24.90 $24.85 $24.86 $24.27 12,900
2015-11-02 $24.88 $24.90 $24.81 $24.81 $24.22 8,846
2015-10-30 $24.89 $24.92 $24.85 $24.90 $24.28 8,277
2015-10-29 $24.88 $24.90 $24.84 $24.89 $24.27 10,156
2015-10-28 $24.94 $24.96 $24.89 $24.89 $24.28 22,416
2015-10-27 $24.94 $24.99 $24.90 $24.95 $24.33 29,752
2015-10-26 $24.94 $24.95 $24.89 $24.93 $24.31 20,497
2015-10-23 $24.93 $24.93 $24.89 $24.91 $24.29 5,258
2015-10-22 $24.95 $24.95 $24.92 $24.94 $24.32 10,791
2015-10-21 $24.90 $24.91 $24.90 $24.91 $24.29 9,209
2015-10-20 $24.90 $24.92 $24.86 $24.90 $24.28 5,137
2015-10-19 $24.91 $24.92 $24.87 $24.89 $24.27 17,930
2015-10-16 $24.90 $24.93 $24.90 $24.92 $24.30 3,054
2015-10-15 $24.92 $24.92 $24.90 $24.90 $24.28 5,190
2015-10-14 $24.93 $24.94 $24.90 $24.92 $24.31 9,775
2015-10-13 $24.92 $24.93 $24.87 $24.90 $24.28 15,229
2015-10-12 $24.92 $25.09 $24.88 $24.94 $24.32 19,412
2015-10-09 $24.83 $24.91 $24.83 $24.88 $24.27 32,242
2015-10-08 $24.89 $24.90 $24.88 $24.89 $24.28 2,362
2015-10-07 $24.90 $24.94 $24.88 $24.89 $24.27 8,067
2015-10-06 $24.92 $24.95 $24.91 $24.95 $24.33 2,391
2015-10-05 $24.90 $24.97 $24.90 $24.95 $24.33 3,837
2015-10-02 $24.93 $24.95 $24.91 $24.93 $24.31 12,218
2015-10-01 $24.89 $24.94 $24.89 $24.93 $24.31 20,976
2015-09-30 $24.92 $24.97 $24.90 $24.97 $24.33 3,227
2015-09-29 $24.91 $24.98 $24.91 $24.94 $24.30 3,251
2015-09-28 $24.96 $24.97 $24.90 $24.97 $24.33 19,259
2015-09-25 $24.88 $24.96 $24.88 $24.92 $24.28 27,835
2015-09-24 $25.00 $25.00 $24.91 $24.93 $24.29 8,251
2015-09-23 $24.88 $24.99 $24.87 $24.95 $24.31 18,212
2015-09-22 $24.95 $24.96 $24.88 $24.92 $24.28 5,662
2015-09-21 $24.88 $25.00 $24.87 $24.96 $24.32 6,201
2015-09-18 $24.89 $25.00 $24.88 $24.97 $24.33 23,429
2015-09-17 $24.86 $24.93 $24.86 $24.91 $24.27 2,924
2015-09-16 $24.80 $25.00 $24.80 $24.86 $24.22 4,701
2015-09-15 $24.88 $24.88 $24.83 $24.83 $24.19 16,130
2015-09-14 $24.84 $24.89 $24.82 $24.89 $24.25 2,551
2015-09-11 $24.86 $24.86 $24.85 $24.85 $24.21 3,738
2015-09-10 $24.86 $24.96 $24.84 $24.84 $24.20 5,473
2015-09-09 $24.83 $24.90 $24.83 $24.90 $24.27 2,767
2015-09-08 $24.90 $25.00 $24.90 $25.00 $24.36 2,873
2015-09-04 $24.84 $24.94 $24.84 $24.94 $24.30 6,099
2015-09-03 $24.86 $24.86 $24.86 $24.86 $24.22 116
2015-09-02 $24.81 $24.91 $24.81 $24.85 $24.21 4,512
2015-09-01 $24.95 $24.95 $24.92 $24.92 $24.28 9,396
2015-08-31 $24.82 $24.82 $24.80 $24.82 $24.16 5,028
2015-08-28 $24.86 $24.86 $24.83 $24.85 $24.19 3,816
2015-08-27 $24.95 $24.95 $24.91 $24.93 $24.27 4,396
2015-08-26 $24.92 $24.92 $24.85 $24.87 $24.21 10,486
2015-08-25 $25.00 $25.09 $24.93 $24.93 $24.26 8,877
2015-08-24 $24.90 $24.95 $24.90 $24.94 $24.28 149,308
2015-08-21 $24.85 $24.89 $24.84 $24.89 $24.23 1,899

ISHARES IBONDS DEC 2017 TERM CORPORATE ETF (IBDJ) News Headlines

Recent ISHARES IBONDS DEC 2017 TERM CORPORATE ETF (IBDJ) News
Similar Companies to ISHARES IBONDS DEC 2017 TERM CORPORATE ETF (IBDJ) 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.