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, 2020 25.39 25.40 25.38 25.38 41,482 -0.01(-0.04%)
Jan 30, 2020 25.39 25.41 25.38 25.39 35,296 +0.01(+0.06%)
Jan 29, 2020 25.40 25.40 25.38 25.38 65,707 -0.00(-0.01%)
Jan 28, 2020 25.38 25.40 25.38 25.38 29,656 -0.00(-0.01%)
Jan 27, 2020 25.38 25.39 25.38 25.38 23,414 +0.00(+0.00%)
Jan 24, 2020 25.38 25.39 25.38 25.38 45,106 +0.00(+0.02%)
Jan 23, 2020 25.38 25.39 25.37 25.38 41,106 +0.00(+0.00%)
Jan 22, 2020 25.37 25.39 25.36 25.38 58,732 +0.01(+0.04%)
Jan 21, 2020 25.37 25.39 25.36 25.37 66,543 +0.00(+0.00%)
Jan 17, 2020 25.37 25.37 25.36 25.37 33,829 -0.01(-0.02%)
Jan 16, 2020 25.40 25.40 25.36 25.37 85,100 +0.00(+0.00%)
Jan 15, 2020 25.37 25.38 25.36 25.37 11,095 +0.00(+0.00%)
Jan 14, 2020 25.36 25.38 25.36 25.37 21,695 +0.00(+0.02%)
Jan 13, 2020 25.36 25.38 25.35 25.37 37,679 -0.00(-0.02%)
Jan 10, 2020 25.36 25.39 25.36 25.37 40,676 -0.02(-0.10%)
Jan 09, 2020 25.38 25.40 25.37 25.40 35,160 +0.03(+0.10%)
Jan 08, 2020 25.38 25.39 25.36 25.37 31,944 +0.01(+0.05%)
Jan 07, 2020 25.35 25.39 25.35 25.36 14,266 -0.00(-0.02%)
Jan 06, 2020 25.35 25.38 25.35 25.36 38,200 -0.00(-0.02%)
Jan 03, 2020 25.37 25.39 25.35 25.37 22,049 +0.00(+0.02%)
Jan 02, 2020 25.34 25.38 25.34 25.36 211,221 +0.01(+0.06%)
Dec 31, 2019 25.37 25.37 25.35 25.35 22,956 -0.04(-0.16%)
Dec 30, 2019 25.35 25.39 25.34 25.39 111,817 +0.04(+0.18%)
Dec 27, 2019 25.35 25.36 25.34 25.34 14,800 -0.01(-0.04%)
Dec 26, 2019 25.38 25.38 25.34 25.35 30,806 +0.00(+0.01%)
Dec 24, 2019 25.34 25.36 25.34 25.35 10,974 -0.02(-0.07%)
Dec 23, 2019 25.37 25.37 25.34 25.37 36,785 +0.02(+0.10%)
Dec 20, 2019 25.37 25.37 25.34 25.34 24,063 -0.00(-0.02%)
Dec 19, 2019 25.37 25.37 25.34 25.35 18,241 -0.01(-0.04%)
Dec 18, 2019 25.34 25.36 25.34 25.36 8,251 -0.01(-0.04%)
Dec 17, 2019 25.36 25.37 25.34 25.37 25,393 +0.01(+0.05%)
Dec 16, 2019 25.36 25.36 25.35 25.35 57,075 -0.00(-0.02%)
Dec 13, 2019 25.34 25.36 25.33 25.36 25,301 +0.02(+0.08%)
Dec 12, 2019 25.35 25.35 25.33 25.34 22,454 -0.00(-0.02%)
Dec 11, 2019 25.35 25.36 25.34 25.34 16,987 -0.01(-0.06%)
Dec 10, 2019 25.32 25.36 25.32 25.36 18,041 +0.04(+0.16%)
Dec 09, 2019 25.35 25.35 25.32 25.32 36,327 -0.01(-0.06%)
Dec 06, 2019 25.35 25.35 25.32 25.33 112,897 +0.00(+0.00%)
Dec 05, 2019 25.35 25.35 25.32 25.33 27,291 +0.00(+0.00%)
Dec 04, 2019 25.35 25.35 25.32 25.33 18,925 -0.00(-0.02%)
Dec 03, 2019 25.33 25.35 25.33 25.34 32,462 +0.01(+0.04%)
Dec 02, 2019 25.35 25.35 25.32 25.33 12,532 -0.01(-0.05%)
Nov 29, 2019 25.34 25.34 25.32 25.34 11,503 +0.01(+0.04%)
Nov 27, 2019 25.32 25.34 25.32 25.33 9,283 +0.00(+0.02%)
Nov 26, 2019 25.34 25.34 25.32 25.32 23,271 -0.00(-0.02%)
Nov 25, 2019 25.31 25.33 25.31 25.33 19,503 +0.01(+0.06%)
Nov 22, 2019 25.31 25.33 25.31 25.31 22,805 +0.00(+0.01%)
Nov 21, 2019 25.33 25.33 25.31 25.31 16,898 -0.00(-0.01%)
Nov 20, 2019 25.31 25.32 25.31 25.31 7,589 +0.00(+0.02%)
Nov 19, 2019 25.33 25.33 25.31 25.31 14,805 +0.01(+0.04%)
Nov 18, 2019 25.33 25.33 25.30 25.30 31,771 -0.02(-0.08%)
Nov 15, 2019 25.31 25.32 25.30 25.32 41,272 +0.01(+0.06%)
Nov 14, 2019 25.32 25.32 25.29 25.30 74,294 +0.01(+0.06%)
Nov 13, 2019 25.29 25.32 25.29 25.29 12,851 -0.01(-0.06%)
Nov 12, 2019 25.32 25.32 25.29 25.30 65,325 -0.00(-0.02%)
Nov 11, 2019 25.32 25.32 25.30 25.31 16,273 +0.00(+0.00%)
Nov 08, 2019 25.31 25.31 25.30 25.31 10,494 +0.01(+0.05%)
Nov 07, 2019 25.32 25.32 25.30 25.30 10,179 -0.00(-0.01%)
Nov 06, 2019 25.29 25.32 25.29 25.30 20,592 -0.00(-0.02%)
Nov 05, 2019 25.30 25.32 25.29 25.30 18,923 +0.01(+0.03%)
Nov 04, 2019 25.31 25.31 25.28 25.30 13,474 +0.01(+0.03%)
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.