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 (%)
Dec 31, 2014 23.82 23.80 23.80 23.80 9,025 +0.06(+0.24%)
Dec 30, 2014 23.80 23.80 23.74 23.74 3,685 +0.05(+0.20%)
Dec 29, 2014 23.73 23.82 23.69 23.69 5,577 -0.03(-0.12%)
Dec 26, 2014 23.76 23.77 23.72 23.72 3,480 -0.05(-0.23%)
Dec 24, 2014 23.78 23.78 23.78 23.78 743 -0.02(-0.10%)
Dec 23, 2014 23.83 23.83 23.77 23.80 12,443 -0.00(-0.02%)
Dec 22, 2014 23.76 23.82 23.76 23.81 3,753 +0.04(+0.16%)
Dec 19, 2014 23.77 23.85 23.75 23.77 8,930 -0.05(-0.20%)
Dec 18, 2014 23.75 23.82 23.71 23.82 8,298 +0.08(+0.36%)
Dec 17, 2014 23.74 23.79 23.73 23.73 23,684 -0.05(-0.20%)
Dec 16, 2014 23.78 23.98 23.76 23.78 11,457 +0.00(+0.00%)
Dec 15, 2014 23.78 23.83 23.78 23.78 7,268 +0.00(+0.00%)
Dec 12, 2014 23.81 23.94 23.78 23.78 10,384 -0.01(-0.06%)
Dec 11, 2014 23.80 23.82 23.79 23.79 14,155 -0.00(-0.02%)
Dec 10, 2014 23.77 23.85 23.77 23.80 7,040 +0.01(+0.04%)
Dec 09, 2014 23.79 23.80 23.77 23.79 1,946 +0.03(+0.12%)
Dec 08, 2014 23.74 23.85 23.74 23.76 18,404 +0.02(+0.08%)
Dec 05, 2014 23.78 23.78 23.74 23.74 9,011 -0.06(-0.24%)
Dec 04, 2014 23.78 23.84 23.78 23.80 16,157 +0.04(+0.17%)
Dec 03, 2014 23.78 23.80 23.76 23.76 3,998 +0.01(+0.03%)
Dec 02, 2014 23.76 23.77 23.75 23.75 1,550 -0.04(-0.16%)
Dec 01, 2014 23.76 23.86 23.75 23.79 22,019 +0.02(+0.08%)
Nov 26, 2014 23.78 23.77 23.77 23.77 3,716 +0.00(+0.00%)
Nov 25, 2014 23.76 23.77 23.75 23.77 2,608 +0.05(+0.20%)
Nov 24, 2014 23.73 23.78 23.72 23.72 20,577 -0.04(-0.16%)
Nov 21, 2014 23.75 23.76 23.75 23.76 2,731 +0.03(+0.12%)
Nov 20, 2014 23.70 23.78 23.67 23.73 81,271 +0.03(+0.12%)
Nov 18, 2014 23.68 23.70 23.70 23.70 12,848 +0.04(+0.16%)
Nov 17, 2014 23.66 23.72 23.64 23.67 7,910 -0.03(-0.13%)
Nov 14, 2014 23.70 23.70 23.70 23.70 1,673 -0.02(-0.07%)
Nov 12, 2014 23.70 23.71 23.71 23.71 1,274 +0.01(+0.03%)
Nov 11, 2014 23.69 23.71 23.69 23.71 1,757 +0.06(+0.24%)
Nov 10, 2014 23.66 23.67 23.65 23.65 5,285 -0.06(-0.24%)
Nov 07, 2014 23.70 23.70 23.70 23.70 637 +0.06(+0.24%)
Nov 06, 2014 23.68 23.72 23.65 23.65 10,017 -0.08(-0.36%)
Nov 04, 2014 23.73 23.73 23.65 23.73 24 -0.07(-0.28%)
Nov 03, 2014 23.80 23.80 23.80 23.80 739 -0.03(-0.11%)
Oct 31, 2014 23.83 23.83 23.83 23.83 785 -0.01(-0.04%)
Oct 30, 2014 23.84 23.86 23.84 23.84 2,856 -0.04(-0.16%)
Oct 29, 2014 23.87 23.87 23.87 23.87 191 +0.03(+0.12%)
Oct 28, 2014 23.85 23.90 23.83 23.85 10,649 +0.11(+0.48%)
Oct 27, 2014 23.73 23.73 23.73 23.73 470 -0.09(-0.39%)
Oct 24, 2014 23.83 23.83 23.78 23.82 11,008 +0.02(+0.07%)
Oct 23, 2014 23.81 23.85 23.85 23.81 5,945 -0.04(-0.18%)
Oct 22, 2014 23.85 23.85 23.80 23.85 2,817 -0.01(-0.03%)
Oct 21, 2014 23.87 23.87 23.85 23.86 6,984 -0.07(-0.30%)
Oct 20, 2014 23.93 23.93 23.93 23.93 244 +0.00(+0.00%)
Oct 17, 2014 23.92 23.93 23.92 23.93 2,442 -0.02(-0.09%)
Oct 16, 2014 23.98 23.92 23.94 23.95 4,894 +0.03(+0.13%)
Oct 15, 2014 24.01 24.01 23.92 23.92 5,840 +0.03(+0.12%)
Oct 14, 2014 23.83 23.89 23.83 23.89 999 +0.03(+0.12%)
Oct 13, 2014 23.86 23.87 23.86 23.86 5,309 +0.02(+0.10%)
Oct 10, 2014 23.83 23.85 23.83 23.84 5,316 +0.04(+0.18%)
Oct 09, 2014 23.79 23.80 23.75 23.80 1,934 +0.02(+0.07%)
Oct 07, 2014 23.68 23.78 23.68 23.78 4 +0.08(+0.33%)
Oct 06, 2014 23.73 23.74 23.70 23.70 2,440 -0.08(-0.33%)
Oct 03, 2014 23.75 23.78 23.68 23.78 10,193 +0.02(+0.10%)
Oct 02, 2014 23.68 23.76 23.68 23.76 2,277 +0.03(+0.14%)
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.