Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Sep 2020 Term Muni Bond Ishares Ibonds ETF (NY: IBMI )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2019 24.93 24.96 24.92 24.96 49,336 +0.02(+0.08%)
Jan 30, 2019 24.94 24.95 24.92 24.94 65,971 +0.01(+0.04%)
Jan 29, 2019 24.94 24.94 24.91 24.93 25,410 +0.01(+0.04%)
Jan 28, 2019 24.93 24.93 24.91 24.92 34,203 +0.01(+0.04%)
Jan 25, 2019 24.90 24.94 24.90 24.91 46,915 -0.02(-0.08%)
Jan 24, 2019 24.92 24.94 24.91 24.93 42,040 +0.00(+0.00%)
Jan 23, 2019 24.91 24.93 24.89 24.93 90,836 +0.02(+0.08%)
Jan 22, 2019 24.91 24.91 24.89 24.91 69,870 +0.00(+0.00%)
Jan 18, 2019 24.91 24.91 24.89 24.91 52,830 +0.00(+0.00%)
Jan 17, 2019 24.89 24.91 24.89 24.91 34,591 +0.02(+0.08%)
Jan 16, 2019 24.89 24.91 24.89 24.89 27,772 -0.02(-0.08%)
Jan 15, 2019 24.90 24.91 24.89 24.91 99,719 +0.01(+0.04%)
Jan 14, 2019 24.90 24.90 24.89 24.90 39,309 +0.00(+0.00%)
Jan 11, 2019 24.89 24.90 24.88 24.90 41,815 +0.01(+0.04%)
Jan 10, 2019 24.88 24.89 24.88 24.89 79,079 +0.00(+0.00%)
Jan 09, 2019 24.89 24.89 24.87 24.89 41,762 +0.04(+0.16%)
Jan 08, 2019 24.88 24.89 24.86 24.86 36,325 -0.03(-0.12%)
Jan 07, 2019 24.89 24.89 24.86 24.89 33,807 +0.05(+0.20%)
Jan 04, 2019 24.89 24.89 24.84 24.84 57,725 -0.04(-0.18%)
Jan 03, 2019 24.88 24.89 24.87 24.88 31,515 -0.00(-0.00%)
Jan 02, 2019 24.89 24.89 24.88 24.88 54,055 +0.01(+0.02%)
Dec 31, 2018 24.85 24.89 24.85 24.88 93,218 -0.01(-0.04%)
Dec 28, 2018 24.85 24.89 24.85 24.89 140,847 -0.01(-0.04%)
Dec 27, 2018 24.89 24.89 24.86 24.89 82,588 +0.02(+0.08%)
Dec 26, 2018 24.86 24.88 24.85 24.88 74,907 +0.03(+0.12%)
Dec 24, 2018 24.84 24.87 24.84 24.85 63,029 -0.02(-0.10%)
Dec 21, 2018 24.87 24.89 24.86 24.87 66,394 +0.01(+0.02%)
Dec 20, 2018 24.89 24.89 24.85 24.87 133,720 -0.00(-0.00%)
Dec 19, 2018 24.87 24.88 24.84 24.87 83,838 +0.00(+0.00%)
Dec 18, 2018 24.85 24.88 24.83 24.87 107,265 +0.02(+0.08%)
Dec 17, 2018 24.85 24.89 24.82 24.85 138,746 +0.00(+0.02%)
Dec 14, 2018 24.85 24.86 24.82 24.84 65,619 -0.01(-0.04%)
Dec 13, 2018 24.85 24.88 24.82 24.85 55,882 +0.01(+0.04%)
Dec 12, 2018 24.84 24.86 24.81 24.84 86,456 -0.02(-0.08%)
Dec 11, 2018 24.80 24.86 24.80 24.86 50,158 +0.04(+0.16%)
Dec 10, 2018 24.79 24.84 24.79 24.82 132,465 -0.02(-0.08%)
Dec 07, 2018 24.83 24.84 24.81 24.84 60,721 -0.01(-0.04%)
Dec 06, 2018 24.79 24.85 24.79 24.85 86,656 +0.03(+0.12%)
Dec 04, 2018 24.77 24.82 24.77 24.82 117,666 +0.03(+0.13%)
Dec 03, 2018 24.78 24.80 24.75 24.79 69,565 +0.01(+0.05%)
Nov 30, 2018 24.80 24.80 24.75 24.78 56,900 +0.00(+0.01%)
Nov 29, 2018 24.74 24.78 24.74 24.77 58,705 +0.03(+0.14%)
Nov 28, 2018 24.72 24.77 24.72 24.74 65,611 +0.01(+0.05%)
Nov 27, 2018 24.75 24.76 24.71 24.73 65,390 -0.00(-0.00%)
Nov 26, 2018 24.74 24.75 24.70 24.73 93,542 +0.00(+0.00%)
Nov 23, 2018 24.76 24.76 24.72 24.73 17,060 -0.01(-0.04%)
Nov 21, 2018 24.74 24.74 24.74 0 +0.03(+0.12%)
Nov 20, 2018 24.75 24.75 24.71 24.71 45,838 -0.01(-0.04%)
Nov 19, 2018 24.69 24.75 24.69 24.72 137,184 -0.02(-0.08%)
Nov 16, 2018 24.70 24.74 24.70 24.74 29,114 +0.04(+0.16%)
Nov 15, 2018 24.72 24.72 24.69 24.70 19,180 -0.00(-0.01%)
Nov 14, 2018 24.68 24.72 24.68 24.70 29,531 +0.00(+0.01%)
Nov 13, 2018 24.70 24.71 24.69 24.70 96,092 -0.01(-0.04%)
Nov 12, 2018 24.68 24.71 24.68 24.71 32,408 +0.00(+0.00%)
Nov 09, 2018 24.67 24.71 24.67 24.71 29,523 +0.04(+0.16%)
Nov 08, 2018 24.67 24.69 24.66 24.67 43,958 -0.01(-0.04%)
Nov 07, 2018 24.68 24.69 24.66 24.68 78,170 +0.04(+0.16%)
Nov 06, 2018 24.69 24.69 24.64 24.64 41,182 -0.05(-0.20%)
Nov 05, 2018 24.69 24.69 24.66 24.69 54,291 +0.01(+0.06%)
Nov 02, 2018 24.69 24.69 24.66 24.67 55,675 -0.00(-0.02%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.