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 (%)
Feb 27, 2015 24.01 24.04 23.99 23.99 3,275 -0.02(-0.08%)
Feb 26, 2015 24.04 24.05 24.01 24.01 14,751 -0.02(-0.08%)
Feb 25, 2015 24.05 24.10 24.02 24.02 21,693 +0.00(+0.00%)
Feb 24, 2015 24.00 24.09 23.98 24.02 72,895 -0.01(-0.05%)
Feb 23, 2015 24.01 24.04 23.97 24.04 1,808 +0.11(+0.44%)
Feb 20, 2015 24.02 24.02 23.92 23.93 135,080 -0.05(-0.20%)
Feb 19, 2015 23.97 24.01 23.94 23.98 29,460 -0.02(-0.08%)
Feb 18, 2015 23.92 24.00 23.92 24.00 173,311 +0.12(+0.51%)
Feb 17, 2015 23.98 24.00 23.86 23.87 6,378 -0.14(-0.59%)
Feb 13, 2015 24.01 24.01 24.01 24.01 2,760 -0.03(-0.12%)
Feb 12, 2015 24.04 24.07 24.00 24.04 59,664 -0.01(-0.04%)
Feb 11, 2015 24.06 24.06 24.00 24.05 3,865 -0.03(-0.12%)
Feb 10, 2015 24.09 24.10 23.99 24.08 28,058 -0.03(-0.12%)
Feb 09, 2015 24.11 24.12 24.01 24.11 11,940 -0.01(-0.04%)
Feb 06, 2015 24.13 24.13 24.12 24.12 3,138 -0.05(-0.19%)
Feb 05, 2015 24.13 24.20 24.13 24.17 8,945 -0.01(-0.04%)
Feb 04, 2015 24.15 24.22 24.11 24.17 11,616 +0.08(+0.31%)
Feb 03, 2015 24.16 24.25 24.10 24.10 7,083 -0.08(-0.31%)
Feb 02, 2015 24.14 24.20 24.14 24.17 2,112 -0.04(-0.18%)
Jan 30, 2015 24.26 24.26 24.12 24.22 3,023 +0.01(+0.06%)
Jan 29, 2015 24.24 24.24 24.20 24.20 3,651 -0.06(-0.23%)
Jan 28, 2015 24.17 24.26 24.17 24.26 1,849 +0.14(+0.58%)
Jan 27, 2015 24.17 24.23 24.11 24.12 25,057 -0.00(-0.00%)
Jan 26, 2015 24.09 24.13 24.08 24.12 18,018 +0.01(+0.05%)
Jan 23, 2015 24.11 24.11 24.07 24.11 3,401 +0.04(+0.18%)
Jan 22, 2015 24.11 24.13 24.07 24.07 1,621 -0.01(-0.02%)
Jan 21, 2015 24.13 24.13 24.07 24.07 414 +0.01(+0.04%)
Jan 20, 2015 24.14 24.14 24.00 24.06 4,728 +0.04(+0.16%)
Jan 16, 2015 24.03 24.05 24.02 24.02 16,698 -0.08(-0.31%)
Jan 15, 2015 24.07 24.10 24.00 24.10 5,354 +0.11(+0.47%)
Jan 13, 2015 23.94 23.99 23.99 23.99 11,361 +0.12(+0.49%)
Jan 12, 2015 23.90 23.91 23.86 23.87 4,368 +0.01(+0.02%)
Jan 09, 2015 23.85 23.91 23.85 23.86 78,702 +0.01(+0.04%)
Jan 08, 2015 23.87 23.95 23.84 23.85 8,211 -0.02(-0.08%)
Jan 07, 2015 23.87 23.90 23.81 23.87 3,020 +0.05(+0.20%)
Jan 06, 2015 23.82 23.85 23.82 23.83 8,530 +0.03(+0.12%)
Jan 05, 2015 23.80 23.91 23.79 23.80 42,453 -0.04(-0.16%)
Jan 02, 2015 23.87 23.88 23.84 23.84 4,728 +0.04(+0.16%)
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%)
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.