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 (%)
Nov 30, 2017 24.53 24.56 24.51 24.55 47,502 +0.03(+0.12%)
Nov 29, 2017 24.51 24.54 24.50 24.52 26,563 -0.05(-0.20%)
Nov 28, 2017 24.59 24.59 24.55 24.57 40,813 +0.00(+0.00%)
Nov 27, 2017 24.61 24.61 24.56 24.57 31,484 -0.04(-0.16%)
Nov 24, 2017 24.62 24.62 24.60 24.61 18,256 +0.00(+0.00%)
Nov 22, 2017 24.63 24.65 24.61 24.61 49,909 -0.02(-0.10%)
Nov 21, 2017 24.66 24.68 24.63 24.63 52,010 -0.03(-0.14%)
Nov 20, 2017 24.68 24.68 24.65 24.67 14,014 -0.01(-0.04%)
Nov 17, 2017 24.64 24.68 24.64 24.68 24,872 -0.03(-0.12%)
Nov 16, 2017 24.70 24.71 24.67 24.71 23,744 +0.00(+0.00%)
Nov 15, 2017 24.69 24.71 24.69 24.71 16,429 +0.01(+0.04%)
Nov 14, 2017 24.68 24.71 24.67 24.70 21,115 +0.01(+0.04%)
Nov 13, 2017 24.69 24.70 24.68 24.69 8,883 -0.01(-0.04%)
Nov 10, 2017 24.73 24.73 24.70 24.70 32,344 -0.03(-0.14%)
Nov 09, 2017 24.75 24.75 24.73 24.73 14,171 -0.02(-0.10%)
Nov 08, 2017 24.74 24.76 24.73 24.75 26,104 +0.01(+0.04%)
Nov 07, 2017 24.73 24.77 24.73 24.74 31,469 -0.01(-0.04%)
Nov 06, 2017 24.75 24.76 24.73 24.75 41,502 +0.03(+0.12%)
Nov 03, 2017 24.75 24.75 24.72 24.73 36,421 -0.03(-0.12%)
Nov 02, 2017 24.75 24.77 24.74 24.75 21,530 -0.01(-0.04%)
Nov 01, 2017 24.78 24.78 24.74 24.76 38,021 -0.03(-0.10%)
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%)
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.