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 (%)
Oct 31, 2017 24.79 24.79 24.77 24.79 23,939 +0.00(+0.00%)
Oct 30, 2017 24.76 24.80 24.76 24.79 30,283 +0.01(+0.04%)
Oct 27, 2017 24.78 24.79 24.77 24.78 17,677 -0.01(-0.04%)
Oct 26, 2017 24.77 24.81 24.77 24.79 21,866 -0.02(-0.08%)
Oct 25, 2017 24.81 24.81 24.78 24.81 26,730 +0.01(+0.04%)
Oct 24, 2017 24.77 24.82 24.77 24.80 43,684 -0.01(-0.04%)
Oct 23, 2017 24.82 24.82 24.80 24.81 38,742 -0.01(-0.02%)
Oct 20, 2017 24.82 24.82 24.79 24.81 16,082 -0.02(-0.09%)
Oct 19, 2017 24.84 24.85 24.82 24.84 18,329 +0.01(+0.04%)
Oct 18, 2017 24.83 24.83 24.81 24.83 17,810 -0.01(-0.04%)
Oct 17, 2017 24.83 24.84 24.80 24.84 57,121 +0.01(+0.04%)
Oct 16, 2017 24.83 24.84 24.80 24.83 22,571 +0.00(+0.01%)
Oct 13, 2017 24.82 24.84 24.81 24.82 31,605 -0.00(-0.01%)
Oct 12, 2017 24.83 24.84 24.81 24.83 29,293 +0.01(+0.06%)
Oct 11, 2017 24.81 24.83 24.79 24.81 24,336 +0.01(+0.04%)
Oct 10, 2017 24.82 24.82 24.79 24.80 18,015 -0.02(-0.06%)
Oct 09, 2017 24.82 24.82 24.81 24.82 15,399 +0.00(+0.00%)
Oct 06, 2017 24.80 24.82 24.78 24.82 45,473 +0.00(+0.02%)
Oct 05, 2017 24.82 24.82 24.80 24.81 25,782 -0.01(-0.06%)
Oct 04, 2017 24.81 24.83 24.78 24.83 53,011 +0.03(+0.12%)
Oct 03, 2017 24.81 24.81 24.78 24.80 42,136 -0.03(-0.12%)
Oct 02, 2017 24.83 24.83 24.80 24.83 32,391 +0.01(+0.06%)
Sep 29, 2017 24.82 24.83 24.80 24.81 56,636 +0.00(+0.00%)
Sep 28, 2017 24.83 24.83 24.79 24.81 57,826 -0.01(-0.03%)
Sep 27, 2017 24.84 24.84 24.82 24.82 29,237 -0.05(-0.18%)
Sep 26, 2017 24.87 24.87 24.85 24.87 23,322 -0.00(-0.02%)
Sep 25, 2017 24.88 24.89 24.85 24.87 31,039 -0.02(-0.08%)
Sep 22, 2017 24.85 24.89 24.85 24.89 21,410 +0.02(+0.08%)
Sep 21, 2017 24.88 24.89 24.85 24.87 36,381 +0.04(+0.14%)
Sep 20, 2017 24.88 24.89 24.84 24.84 45,602 -0.06(-0.22%)
Sep 19, 2017 24.88 24.89 24.85 24.89 37,025 +0.01(+0.06%)
Sep 18, 2017 24.88 24.88 24.85 24.88 27,747 +0.00(+0.00%)
Sep 15, 2017 24.89 24.89 24.85 24.88 27,177 -0.01(-0.04%)
Sep 14, 2017 24.87 24.89 24.87 24.89 30,480 +0.01(+0.06%)
Sep 13, 2017 24.88 24.91 24.86 24.87 70,401 -0.01(-0.04%)
Sep 12, 2017 24.88 24.91 24.86 24.88 109,178 +0.01(+0.04%)
Sep 11, 2017 24.84 24.88 24.84 24.87 34,910 -0.02(-0.08%)
Sep 08, 2017 24.88 24.89 24.87 24.89 28,177 -0.03(-0.12%)
Sep 07, 2017 24.91 24.92 24.89 24.92 134,774 +0.01(+0.04%)
Sep 06, 2017 24.88 24.91 24.87 24.91 32,197 +0.01(+0.04%)
Sep 05, 2017 24.89 24.91 24.88 24.90 69,098 +0.03(+0.12%)
Sep 01, 2017 24.85 24.89 24.85 24.87 19,783 -0.04(-0.14%)
Aug 31, 2017 24.89 24.92 24.88 24.91 16,396 +0.02(+0.08%)
Aug 30, 2017 24.87 24.90 24.87 24.89 22,170 +0.01(+0.04%)
Aug 29, 2017 24.89 24.92 24.88 24.88 15,583 +0.00(+0.02%)
Aug 28, 2017 24.86 24.89 24.86 24.87 39,989 +0.00(+0.00%)
Aug 25, 2017 24.86 24.89 24.86 24.87 17,802 +0.00(+0.01%)
Aug 24, 2017 24.89 24.89 24.86 24.87 10,531 -0.01(-0.03%)
Aug 23, 2017 24.89 24.90 24.88 24.88 13,182 +0.00(+0.02%)
Aug 22, 2017 24.88 24.88 24.86 24.87 14,966 +0.01(+0.03%)
Aug 21, 2017 24.89 24.89 24.86 24.87 19,803 -0.01(-0.04%)
Aug 18, 2017 24.89 24.89 24.86 24.88 26,745 +0.01(+0.04%)
Aug 17, 2017 24.88 24.88 24.85 24.87 10,217 +0.00(+0.00%)
Aug 16, 2017 24.84 24.87 24.84 24.87 14,678 -0.01(-0.04%)
Aug 15, 2017 24.85 24.88 24.85 24.88 37,724 +0.00(+0.00%)
Aug 14, 2017 24.89 24.89 24.85 24.88 8,844 -0.02(-0.08%)
Aug 11, 2017 24.88 24.90 24.86 24.90 53,540 +0.01(+0.04%)
Aug 10, 2017 24.88 24.89 24.85 24.89 20,035 +0.02(+0.08%)
Aug 09, 2017 24.87 24.87 24.84 24.87 23,839 +0.03(+0.14%)
Aug 08, 2017 24.84 24.84 24.83 24.83 13,602 +0.00(+0.02%)
Aug 07, 2017 24.83 24.83 24.80 24.83 23,881 +0.04(+0.14%)
Aug 04, 2017 24.79 24.83 24.79 24.79 23,177 -0.04(-0.14%)
Aug 03, 2017 24.81 24.83 24.80 24.83 23,940 +0.02(+0.10%)
Aug 02, 2017 24.79 24.81 24.77 24.81 19,794 +0.04(+0.15%)
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.