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, 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%)
Nov 01, 2018 24.69 24.69 24.65 24.68 92,219 -0.01(-0.02%)
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%)
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.