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 28, 2017 24.58 24.60 24.22 24.58 100,452 -0.01(-0.04%)
Feb 27, 2017 24.59 24.59 24.51 24.59 56,339 +0.00(+0.00%)
Feb 24, 2017 24.54 24.60 24.53 24.59 162,181 +0.04(+0.16%)
Feb 23, 2017 24.54 24.56 24.49 24.55 34,661 +0.04(+0.15%)
Feb 22, 2017 24.54 24.55 24.47 24.51 24,250 +0.02(+0.07%)
Feb 21, 2017 24.51 24.52 24.46 24.49 27,993 +0.00(+0.01%)
Feb 17, 2017 24.49 24.49 24.49 0 +0.03(+0.12%)
Feb 16, 2017 24.46 24.49 24.41 24.46 15,290 +0.04(+0.16%)
Feb 15, 2017 24.39 24.48 24.38 24.42 48,218 -0.05(-0.21%)
Feb 14, 2017 24.47 24.50 24.44 24.47 21,207 -0.04(-0.15%)
Feb 13, 2017 24.45 24.52 24.45 24.51 14,408 +0.00(+0.00%)
Feb 10, 2017 24.50 24.51 24.47 24.51 19,667 +0.00(+0.00%)
Feb 09, 2017 24.51 24.52 24.43 24.51 53,182 +0.03(+0.12%)
Feb 08, 2017 24.50 24.53 24.46 24.48 24,223 +0.02(+0.09%)
Feb 07, 2017 24.37 24.47 24.37 24.46 30,004 +0.03(+0.14%)
Feb 06, 2017 24.45 24.46 24.37 24.42 30,076 +0.01(+0.04%)
Feb 03, 2017 24.43 24.46 24.39 24.41 44,393 -0.02(-0.08%)
Feb 02, 2017 24.43 24.46 24.39 24.43 31,598 +0.05(+0.20%)
Feb 01, 2017 24.40 24.43 24.33 24.38 32,663 -0.05(-0.22%)
Jan 31, 2017 24.41 24.44 24.34 24.44 29,566 +0.09(+0.35%)
Jan 30, 2017 24.35 24.40 24.35 24.35 37,350 -0.02(-0.08%)
Jan 27, 2017 24.40 24.40 24.33 24.37 14,123 +0.03(+0.12%)
Jan 26, 2017 24.40 24.40 24.32 24.34 51,603 -0.05(-0.22%)
Jan 25, 2017 24.40 24.41 24.32 24.39 32,140 +0.00(+0.02%)
Jan 24, 2017 24.39 24.39 24.34 24.39 64,300 -0.02(-0.08%)
Jan 23, 2017 24.36 24.43 24.30 24.41 9,509 +0.03(+0.12%)
Jan 20, 2017 24.39 24.39 24.33 24.38 27,278 -0.01(-0.04%)
Jan 19, 2017 24.35 24.41 24.30 24.39 19,009 -0.05(-0.20%)
Jan 18, 2017 24.36 24.45 24.35 24.44 101,634 +0.07(+0.28%)
Jan 17, 2017 24.42 24.44 24.35 24.37 17,726 -0.05(-0.20%)
Jan 13, 2017 24.42 24.42 24.42 0 +0.02(+0.08%)
Jan 12, 2017 24.39 24.41 24.31 24.40 31,820 +0.07(+0.28%)
Jan 11, 2017 24.25 24.38 24.24 24.33 354,155 +0.03(+0.12%)
Jan 10, 2017 24.31 24.31 24.27 24.30 59,932 +0.01(+0.04%)
Jan 09, 2017 24.28 24.30 24.24 24.29 38,801 +0.04(+0.16%)
Jan 06, 2017 24.26 24.26 24.22 24.25 68,852 +0.03(+0.12%)
Jan 05, 2017 24.23 24.26 24.19 24.23 14,228 +0.00(+0.00%)
Jan 04, 2017 24.21 24.24 24.18 24.23 47,528 +0.02(+0.08%)
Jan 03, 2017 24.20 24.21 24.16 24.21 6,869 +0.02(+0.08%)
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%)
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.