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 30, 2016 24.19 24.19 24.19 0 +0.00(+0.00%)
Dec 29, 2016 24.22 24.22 24.14 24.19 47,790 +0.02(+0.08%)
Dec 28, 2016 24.20 24.21 24.10 24.17 36,745 +0.00(+0.00%)
Dec 27, 2016 24.19 24.19 24.11 24.17 40,742 +0.03(+0.12%)
Dec 23, 2016 24.14 24.14 24.14 0 +0.05(+0.20%)
Dec 22, 2016 24.08 24.19 24.07 24.09 82,996 -0.04(-0.18%)
Dec 21, 2016 24.16 24.18 24.12 24.13 157,738 +0.02(+0.08%)
Dec 20, 2016 24.13 24.16 24.11 24.12 60,699 +0.01(+0.06%)
Dec 19, 2016 24.08 24.17 24.08 24.10 24,547 +0.01(+0.02%)
Dec 16, 2016 24.08 24.17 24.06 24.10 16,559 -0.03(-0.12%)
Dec 15, 2016 24.05 24.16 24.04 24.12 27,267 -0.04(-0.17%)
Dec 14, 2016 24.12 24.21 24.10 24.16 37,648 -0.01(-0.03%)
Dec 13, 2016 24.11 24.18 24.11 24.17 53,742 -0.01(-0.04%)
Dec 12, 2016 24.11 24.19 24.11 24.18 46,199 +0.00(+0.02%)
Dec 09, 2016 24.18 24.18 24.14 24.18 17,336 +0.00(+0.02%)
Dec 08, 2016 24.08 24.20 24.08 24.17 42,717 +0.03(+0.12%)
Dec 07, 2016 24.20 24.20 24.11 24.14 69,160 +0.09(+0.36%)
Dec 06, 2016 24.08 24.11 24.04 24.06 67,862 +0.07(+0.30%)
Dec 05, 2016 24.04 24.08 23.96 23.99 23,711 -0.06(-0.26%)
Dec 02, 2016 24.02 24.07 23.97 24.05 21,248 +0.04(+0.16%)
Dec 01, 2016 24.05 24.07 23.96 24.01 32,138 -0.07(-0.30%)
Nov 30, 2016 24.06 24.08 24.05 24.08 27,559 +0.02(+0.08%)
Nov 29, 2016 24.19 24.19 24.03 24.06 30,867 -0.11(-0.48%)
Nov 28, 2016 24.10 24.20 24.10 24.18 30,696 +0.03(+0.12%)
Nov 25, 2016 24.20 24.20 24.12 24.15 2,794 +0.01(+0.04%)
Nov 23, 2016 24.14 24.14 24.14 0 -0.07(-0.28%)
Nov 22, 2016 24.26 24.26 24.20 24.21 36,308 -0.05(-0.20%)
Nov 21, 2016 24.22 24.27 24.20 24.25 9,037 +0.00(+0.00%)
Nov 18, 2016 24.27 24.29 24.23 24.25 27,334 -0.04(-0.16%)
Nov 17, 2016 24.29 24.30 24.21 24.29 26,310 -0.03(-0.12%)
Nov 16, 2016 24.34 24.34 24.24 24.32 26,694 -0.06(-0.24%)
Nov 15, 2016 24.37 24.39 24.31 24.38 25,589 +0.07(+0.28%)
Nov 14, 2016 24.39 24.45 24.19 24.31 22,781 -0.13(-0.55%)
Nov 11, 2016 24.43 24.46 24.36 24.45 10,441 -0.05(-0.20%)
Nov 10, 2016 24.41 24.53 24.40 24.49 29,730 -0.07(-0.27%)
Nov 09, 2016 24.59 24.60 24.50 24.56 22,213 -0.05(-0.19%)
Nov 08, 2016 24.59 24.62 24.59 24.61 11,527 -0.01(-0.04%)
Nov 07, 2016 24.59 24.64 24.59 24.62 19,779 +0.00(+0.00%)
Nov 04, 2016 24.63 24.64 24.60 24.62 22,697 +0.02(+0.08%)
Nov 03, 2016 24.59 24.61 24.57 24.60 3,489 +0.00(+0.00%)
Nov 02, 2016 24.61 24.64 24.57 24.60 64,069 -0.01(-0.04%)
Nov 01, 2016 24.63 24.63 24.54 24.61 14,323 +0.02(+0.09%)
Oct 31, 2016 24.58 24.61 24.57 24.59 10,211 +0.00(+0.00%)
Oct 28, 2016 24.61 24.62 24.57 24.59 14,011 -0.01(-0.04%)
Oct 27, 2016 24.61 24.61 24.56 24.60 41,863 +0.01(+0.04%)
Oct 26, 2016 24.59 24.61 24.58 24.59 21,395 -0.01(-0.04%)
Oct 25, 2016 24.55 24.62 24.55 24.60 19,404 +0.00(+0.00%)
Oct 24, 2016 24.61 24.62 24.55 24.60 32,960 -0.01(-0.04%)
Oct 21, 2016 24.62 24.62 24.58 24.61 8,386 -0.01(-0.04%)
Oct 20, 2016 24.57 24.61 24.56 24.61 15,009 +0.05(+0.19%)
Oct 19, 2016 24.59 24.61 24.55 24.57 37,322 -0.01(-0.04%)
Oct 18, 2016 24.59 24.60 24.57 24.58 7,656 -0.01(-0.03%)
Oct 17, 2016 24.59 24.60 24.55 24.59 51,153 -0.00(-0.00%)
Oct 14, 2016 24.58 24.59 24.56 24.59 1,468 +0.00(+0.00%)
Oct 13, 2016 24.60 24.60 24.58 24.59 14,442 +0.01(+0.04%)
Oct 12, 2016 24.60 24.60 24.54 24.58 16,028 -0.04(-0.16%)
Oct 11, 2016 24.62 24.62 24.60 24.62 14,707 +0.01(+0.03%)
Oct 10, 2016 24.61 24.62 24.57 24.61 26,957 -0.02(-0.09%)
Oct 07, 2016 24.64 24.64 24.62 24.63 7,608 +0.01(+0.05%)
Oct 06, 2016 24.64 24.65 24.60 24.62 6,682 -0.05(-0.18%)
Oct 05, 2016 24.66 24.68 24.63 24.66 72,243 -0.01(-0.04%)
Oct 04, 2016 24.68 24.69 24.64 24.67 22,446 -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.