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 29, 2016 24.57 24.58 24.54 24.57 12,400 +0.04(+0.15%)
Feb 26, 2016 24.59 24.59 24.53 24.53 24,505 -0.08(-0.31%)
Feb 25, 2016 24.60 24.63 24.60 24.60 7,248 -0.00(-0.02%)
Feb 24, 2016 24.60 24.64 24.59 24.61 21,400 -0.02(-0.10%)
Feb 23, 2016 24.62 24.65 24.60 24.63 8,843 +0.05(+0.19%)
Feb 22, 2016 24.64 24.64 24.59 24.59 30,278 -0.06(-0.23%)
Feb 19, 2016 24.66 24.66 24.62 24.64 19,158 -0.03(-0.12%)
Feb 18, 2016 24.71 24.71 24.62 24.67 53,386 +0.02(+0.08%)
Feb 17, 2016 24.65 24.66 24.62 24.65 11,244 -0.03(-0.12%)
Feb 16, 2016 24.68 24.69 24.62 24.68 24,809 +0.05(+0.20%)
Feb 12, 2016 24.67 24.63 24.63 24.63 37,111 -0.04(-0.16%)
Feb 11, 2016 24.74 24.74 24.66 24.67 12,545 +0.03(+0.12%)
Feb 10, 2016 24.65 24.68 24.63 24.64 13,413 +0.02(+0.08%)
Feb 09, 2016 24.63 24.67 24.62 24.62 34,818 +0.00(+0.00%)
Feb 08, 2016 24.56 24.64 24.56 24.62 4,823 +0.04(+0.15%)
Feb 05, 2016 24.58 24.59 24.51 24.59 9,070 +0.06(+0.23%)
Feb 04, 2016 24.54 24.59 24.47 24.53 25,811 +0.01(+0.04%)
Feb 03, 2016 24.47 24.54 24.47 24.52 45,573 +0.04(+0.16%)
Feb 02, 2016 24.49 24.50 24.41 24.48 9,269 +0.02(+0.09%)
Feb 01, 2016 24.46 24.47 24.40 24.46 15,459 -0.01(-0.03%)
Jan 29, 2016 24.44 24.71 24.41 24.46 41,086 +0.05(+0.19%)
Jan 28, 2016 24.36 24.43 24.35 24.42 16,944 +0.04(+0.16%)
Jan 27, 2016 24.41 24.42 24.36 24.38 28,247 -0.03(-0.12%)
Jan 26, 2016 24.41 24.41 24.37 24.41 8,696 +0.03(+0.12%)
Jan 25, 2016 24.42 24.42 24.36 24.38 13,864 -0.03(-0.12%)
Jan 22, 2016 24.42 24.42 24.38 24.41 13,672 -0.01(-0.04%)
Jan 21, 2016 24.42 24.43 24.41 24.42 6,227 +0.00(+0.00%)
Jan 20, 2016 24.39 24.43 24.38 24.42 26,101 +0.09(+0.39%)
Jan 19, 2016 24.35 24.38 24.32 24.32 24,864 -0.04(-0.17%)
Jan 15, 2016 24.38 24.36 24.36 24.36 10,976 +0.03(+0.13%)
Jan 14, 2016 24.37 24.38 24.33 24.33 13,437 +0.00(+0.00%)
Jan 13, 2016 24.34 24.35 24.31 24.33 31,765 +0.00(+0.00%)
Jan 12, 2016 24.31 24.33 24.31 24.33 24,697 +0.02(+0.08%)
Jan 11, 2016 24.32 24.34 24.31 24.31 8,852 -0.05(-0.19%)
Jan 08, 2016 24.35 24.36 24.32 24.36 14,350 +0.01(+0.04%)
Jan 07, 2016 24.33 24.35 24.28 24.35 17,047 +0.02(+0.08%)
Jan 06, 2016 24.27 24.33 24.26 24.33 28,824 +0.09(+0.39%)
Jan 05, 2016 24.19 24.25 24.18 24.24 9,789 +0.05(+0.19%)
Jan 04, 2016 24.23 24.23 24.16 24.19 71,263 +0.00(+0.01%)
Dec 31, 2015 24.13 24.19 24.19 24.19 36,938 +0.03(+0.12%)
Dec 30, 2015 24.12 24.17 24.11 24.16 45,485 +0.06(+0.24%)
Dec 29, 2015 24.19 24.19 24.10 24.10 143,655 -0.07(-0.27%)
Dec 28, 2015 24.17 24.17 24.11 24.17 14,524 -0.01(-0.04%)
Dec 24, 2015 24.18 24.18 24.18 24.18 10,764 +0.03(+0.12%)
Dec 23, 2015 24.18 24.18 24.15 24.15 31,416 -0.01(-0.03%)
Dec 22, 2015 24.18 24.18 24.14 24.16 6,518 +0.01(+0.04%)
Dec 21, 2015 24.14 24.17 24.14 24.15 4,178 +0.02(+0.07%)
Dec 18, 2015 24.13 24.16 24.10 24.13 21,256 +0.03(+0.12%)
Dec 17, 2015 24.14 24.16 24.10 24.11 31,512 +0.03(+0.12%)
Dec 16, 2015 24.13 24.15 24.08 24.08 16,493 -0.09(-0.35%)
Dec 15, 2015 24.16 24.16 24.13 24.16 2,660 +0.03(+0.13%)
Dec 14, 2015 24.16 24.18 24.08 24.13 24,920 -0.05(-0.21%)
Dec 11, 2015 24.18 24.19 24.14 24.18 7,427 +0.03(+0.12%)
Dec 10, 2015 24.17 24.18 24.15 24.15 8,990 +0.00(+0.00%)
Dec 09, 2015 24.18 24.18 24.11 24.15 18,383 -0.02(-0.08%)
Dec 08, 2015 24.17 24.18 24.15 24.17 22,717 +0.09(+0.35%)
Dec 07, 2015 24.16 24.16 24.09 24.09 2,573 -0.05(-0.20%)
Dec 04, 2015 24.14 24.14 24.12 24.13 8,557 -0.01(-0.04%)
Dec 03, 2015 24.15 24.16 24.09 24.14 7,177 +0.02(+0.08%)
Dec 02, 2015 24.18 24.21 24.11 24.12 9,152 -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.