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, 2018 24.69 24.69 24.65 24.68 45,211 +0.00(+0.01%)
Oct 30, 2018 24.67 24.69 24.66 24.68 89,741 +0.02(+0.08%)
Oct 29, 2018 24.67 24.69 24.66 24.66 43,679 -0.06(-0.24%)
Oct 26, 2018 24.67 24.72 24.67 24.72 22,703 +0.04(+0.17%)
Oct 25, 2018 24.70 24.71 24.66 24.68 24,477 -0.02(-0.09%)
Oct 24, 2018 24.68 24.70 24.66 24.70 91,707 +0.01(+0.06%)
Oct 23, 2018 24.71 24.71 24.66 24.68 37,827 -0.00(-0.02%)
Oct 22, 2018 24.65 24.69 24.64 24.69 40,555 +0.06(+0.24%)
Oct 19, 2018 24.66 24.68 24.63 24.63 58,599 -0.04(-0.16%)
Oct 18, 2018 24.69 24.70 24.66 24.67 91,152 -0.02(-0.07%)
Oct 17, 2018 24.68 24.69 24.64 24.69 65,337 +0.03(+0.12%)
Oct 16, 2018 24.68 24.68 24.64 24.66 40,446 -0.01(-0.04%)
Oct 15, 2018 24.65 24.68 24.65 24.67 33,408 +0.02(+0.08%)
Oct 12, 2018 24.67 24.68 24.65 24.65 18,408 -0.04(-0.16%)
Oct 11, 2018 24.69 24.69 24.65 24.69 57,271 +0.03(+0.12%)
Oct 10, 2018 24.66 24.66 24.65 24.66 23,335 -0.02(-0.08%)
Oct 09, 2018 24.68 24.68 24.64 24.68 47,184 +0.00(+0.00%)
Oct 08, 2018 24.63 24.68 24.63 24.68 48,043 +0.04(+0.16%)
Oct 05, 2018 24.68 24.68 24.63 24.64 24,851 -0.02(-0.10%)
Oct 04, 2018 24.67 24.70 24.63 24.67 124,202 -0.02(-0.10%)
Oct 03, 2018 24.70 24.70 24.67 24.69 106,523 +0.00(+0.01%)
Oct 02, 2018 24.65 24.70 24.65 24.69 30,200 +0.08(+0.31%)
Oct 01, 2018 24.64 24.68 24.61 24.61 188,956 -0.05(-0.21%)
Sep 28, 2018 24.66 24.70 24.65 24.66 49,549 +0.01(+0.04%)
Sep 27, 2018 24.66 24.71 24.64 24.65 242,168 -0.02(-0.07%)
Sep 26, 2018 24.68 24.70 24.66 24.67 43,525 -0.01(-0.05%)
Sep 25, 2018 24.68 24.68 24.66 24.68 38,691 +0.00(+0.00%)
Sep 24, 2018 24.65 24.68 24.64 24.68 32,506 +0.01(+0.04%)
Sep 21, 2018 24.65 24.69 24.65 24.67 49,651 -0.03(-0.12%)
Sep 20, 2018 24.70 24.71 24.66 24.70 57,520 -0.01(-0.04%)
Sep 19, 2018 24.72 24.72 24.68 24.71 199,700 -0.02(-0.08%)
Sep 18, 2018 24.70 24.73 24.68 24.73 27,181 +0.03(+0.12%)
Sep 17, 2018 24.72 24.72 24.70 24.70 24,739 -0.02(-0.08%)
Sep 14, 2018 24.73 24.73 24.70 24.72 32,759 -0.02(-0.08%)
Sep 13, 2018 24.76 24.76 24.72 24.74 21,064 -0.01(-0.04%)
Sep 12, 2018 24.75 24.76 24.71 24.75 58,530 +0.02(+0.09%)
Sep 11, 2018 24.74 24.74 24.69 24.73 147,797 +0.02(+0.07%)
Sep 10, 2018 24.70 24.74 24.70 24.71 36,733 -0.04(-0.16%)
Sep 07, 2018 24.75 24.80 24.71 24.75 116,400 -0.02(-0.08%)
Sep 06, 2018 24.77 24.77 24.73 24.77 18,825 +0.03(+0.12%)
Sep 05, 2018 24.78 24.78 24.73 24.74 40,343 -0.02(-0.08%)
Sep 04, 2018 24.76 24.77 24.76 24.76 18,161 -0.00(-0.02%)
Aug 31, 2018 24.77 24.77 24.77 0 -0.01(-0.04%)
Aug 30, 2018 24.80 24.80 24.77 24.78 34,026 +0.03(+0.12%)
Aug 29, 2018 24.78 24.81 24.75 24.75 82,800 -0.06(-0.24%)
Aug 28, 2018 24.79 24.81 24.78 24.81 22,214 +0.01(+0.04%)
Aug 27, 2018 24.77 24.80 24.75 24.80 33,455 +0.02(+0.08%)
Aug 24, 2018 24.76 24.79 24.75 24.78 21,109 -0.01(-0.06%)
Aug 23, 2018 24.76 24.81 24.76 24.79 28,506 -0.00(-0.00%)
Aug 22, 2018 24.78 24.81 24.76 24.79 31,178 -0.00(-0.02%)
Aug 21, 2018 24.80 24.80 24.76 24.80 23,320 -0.01(-0.04%)
Aug 20, 2018 24.77 24.81 24.77 24.81 48,394 +0.04(+0.16%)
Aug 17, 2018 24.80 24.81 24.77 24.77 95,814 -0.02(-0.08%)
Aug 16, 2018 24.80 24.80 24.79 24.79 28,179 -0.01(-0.04%)
Aug 15, 2018 24.80 24.81 24.79 24.80 37,731 +0.00(+0.00%)
Aug 14, 2018 24.78 24.80 24.75 24.80 21,646 +0.01(+0.04%)
Aug 13, 2018 24.79 24.79 24.75 24.79 32,341 +0.02(+0.08%)
Aug 10, 2018 24.78 24.79 24.77 24.77 11,989 +0.01(+0.04%)
Aug 09, 2018 24.76 24.80 24.76 24.76 47,640 -0.01(-0.04%)
Aug 08, 2018 24.79 24.79 24.75 24.77 21,519 -0.02(-0.08%)
Aug 07, 2018 24.78 24.79 24.74 24.79 67,969 +0.04(+0.16%)
Aug 06, 2018 24.76 24.78 24.75 24.75 34,913 -0.04(-0.16%)
Aug 03, 2018 24.76 24.79 24.76 24.79 38,223 +0.00(+0.00%)
Aug 02, 2018 24.79 24.79 24.76 24.79 25,694 +0.03(+0.12%)
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.