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, 2019 25.37 25.37 25.35 25.35 22,956 -0.04(-0.16%)
Dec 30, 2019 25.35 25.39 25.34 25.39 111,817 +0.04(+0.18%)
Dec 27, 2019 25.35 25.36 25.34 25.34 14,800 -0.01(-0.04%)
Dec 26, 2019 25.38 25.38 25.34 25.35 30,806 +0.00(+0.01%)
Dec 24, 2019 25.34 25.36 25.34 25.35 10,974 -0.02(-0.07%)
Dec 23, 2019 25.37 25.37 25.34 25.37 36,785 +0.02(+0.10%)
Dec 20, 2019 25.37 25.37 25.34 25.34 24,063 -0.00(-0.02%)
Dec 19, 2019 25.37 25.37 25.34 25.35 18,241 -0.01(-0.04%)
Dec 18, 2019 25.34 25.36 25.34 25.36 8,251 -0.01(-0.04%)
Dec 17, 2019 25.36 25.37 25.34 25.37 25,393 +0.01(+0.05%)
Dec 16, 2019 25.36 25.36 25.35 25.35 57,075 -0.00(-0.02%)
Dec 13, 2019 25.34 25.36 25.33 25.36 25,301 +0.02(+0.08%)
Dec 12, 2019 25.35 25.35 25.33 25.34 22,454 -0.00(-0.02%)
Dec 11, 2019 25.35 25.36 25.34 25.34 16,987 -0.01(-0.06%)
Dec 10, 2019 25.32 25.36 25.32 25.36 18,041 +0.04(+0.16%)
Dec 09, 2019 25.35 25.35 25.32 25.32 36,327 -0.01(-0.06%)
Dec 06, 2019 25.35 25.35 25.32 25.33 112,897 +0.00(+0.00%)
Dec 05, 2019 25.35 25.35 25.32 25.33 27,291 +0.00(+0.00%)
Dec 04, 2019 25.35 25.35 25.32 25.33 18,925 -0.00(-0.02%)
Dec 03, 2019 25.33 25.35 25.33 25.34 32,462 +0.01(+0.04%)
Dec 02, 2019 25.35 25.35 25.32 25.33 12,532 -0.01(-0.05%)
Nov 29, 2019 25.34 25.34 25.32 25.34 11,503 +0.01(+0.04%)
Nov 27, 2019 25.32 25.34 25.32 25.33 9,283 +0.00(+0.02%)
Nov 26, 2019 25.34 25.34 25.32 25.32 23,271 -0.00(-0.02%)
Nov 25, 2019 25.31 25.33 25.31 25.33 19,503 +0.01(+0.06%)
Nov 22, 2019 25.31 25.33 25.31 25.31 22,805 +0.00(+0.01%)
Nov 21, 2019 25.33 25.33 25.31 25.31 16,898 -0.00(-0.01%)
Nov 20, 2019 25.31 25.32 25.31 25.31 7,589 +0.00(+0.02%)
Nov 19, 2019 25.33 25.33 25.31 25.31 14,805 +0.01(+0.04%)
Nov 18, 2019 25.33 25.33 25.30 25.30 31,771 -0.02(-0.08%)
Nov 15, 2019 25.31 25.32 25.30 25.32 41,272 +0.01(+0.06%)
Nov 14, 2019 25.32 25.32 25.29 25.30 74,294 +0.01(+0.06%)
Nov 13, 2019 25.29 25.32 25.29 25.29 12,851 -0.01(-0.06%)
Nov 12, 2019 25.32 25.32 25.29 25.30 65,325 -0.00(-0.02%)
Nov 11, 2019 25.32 25.32 25.30 25.31 16,273 +0.00(+0.00%)
Nov 08, 2019 25.31 25.31 25.30 25.31 10,494 +0.01(+0.05%)
Nov 07, 2019 25.32 25.32 25.30 25.30 10,179 -0.00(-0.01%)
Nov 06, 2019 25.29 25.32 25.29 25.30 20,592 -0.00(-0.02%)
Nov 05, 2019 25.30 25.32 25.29 25.30 18,923 +0.01(+0.03%)
Nov 04, 2019 25.31 25.31 25.28 25.30 13,474 +0.01(+0.03%)
Nov 01, 2019 25.30 25.31 25.29 25.29 8,173 -0.02(-0.08%)
Oct 31, 2019 25.28 25.31 25.28 25.31 21,946 +0.02(+0.07%)
Oct 30, 2019 25.30 25.30 25.28 25.29 21,972 +0.00(+0.00%)
Oct 29, 2019 25.27 25.29 25.27 25.29 20,602 +0.00(+0.02%)
Oct 28, 2019 25.28 25.29 25.27 25.29 15,902 -0.00(-0.02%)
Oct 25, 2019 25.27 25.29 25.27 25.29 15,152 +0.00(+0.00%)
Oct 24, 2019 25.29 25.29 25.27 25.29 15,181 +0.01(+0.05%)
Oct 23, 2019 25.28 25.29 25.27 25.28 10,329 -0.00(-0.02%)
Oct 22, 2019 25.26 25.29 25.26 25.28 15,165 +0.02(+0.08%)
Oct 21, 2019 25.26 25.27 25.26 25.26 17,147 +0.00(+0.00%)
Oct 18, 2019 25.27 25.28 25.26 25.26 22,526 -0.02(-0.08%)
Oct 17, 2019 25.26 25.29 25.26 25.28 30,224 +0.01(+0.04%)
Oct 16, 2019 25.26 25.29 25.26 25.27 26,010 +0.00(+0.00%)
Oct 15, 2019 25.26 25.29 25.26 25.27 23,262 -0.01(-0.03%)
Oct 14, 2019 25.27 25.29 25.27 25.28 14,208 +0.00(+0.01%)
Oct 11, 2019 25.26 25.28 25.26 25.28 9,697 +0.00(+0.02%)
Oct 10, 2019 25.27 25.29 25.26 25.27 80,583 -0.01(-0.06%)
Oct 09, 2019 25.28 25.29 25.28 25.29 11,785 +0.00(+0.02%)
Oct 08, 2019 25.29 25.30 25.27 25.28 40,880 +0.02(+0.08%)
Oct 07, 2019 25.24 25.27 25.24 25.26 37,105 +0.01(+0.03%)
Oct 04, 2019 25.26 25.27 25.24 25.25 15,455 -0.01(-0.03%)
Oct 03, 2019 25.27 25.27 25.24 25.26 13,889 +0.01(+0.04%)
Oct 02, 2019 25.25 25.27 25.23 25.25 51,985 -0.00(-0.02%)
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.