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 (%)
Mar 31, 2016 24.46 24.47 24.44 24.46 21,395 -0.00(-0.02%)
Mar 30, 2016 24.44 24.49 24.41 24.46 24,618 +0.00(+0.00%)
Mar 29, 2016 24.45 24.47 24.39 24.46 12,856 +0.07(+0.27%)
Mar 28, 2016 24.44 24.44 24.38 24.39 12,115 -0.03(-0.12%)
Mar 24, 2016 24.45 24.42 24.42 24.42 18,008 +0.00(+0.00%)
Mar 23, 2016 24.39 24.45 24.39 24.42 17,325 +0.00(+0.00%)
Mar 22, 2016 24.42 24.42 24.37 24.42 18,386 +0.00(+0.00%)
Mar 21, 2016 24.42 24.43 24.38 24.42 30,044 +0.03(+0.12%)
Mar 18, 2016 24.41 24.44 24.39 24.39 3,167 -0.02(-0.08%)
Mar 17, 2016 24.41 24.44 24.39 24.41 35,670 -0.05(-0.19%)
Mar 16, 2016 24.35 24.46 24.35 24.46 30,568 +0.07(+0.27%)
Mar 15, 2016 24.41 24.42 24.38 24.39 49,816 -0.05(-0.19%)
Mar 14, 2016 24.45 24.45 24.40 24.44 30,090 +0.03(+0.12%)
Mar 11, 2016 24.44 24.44 24.41 24.41 5,223 -0.03(-0.12%)
Mar 10, 2016 24.44 24.45 24.41 24.44 11,507 -0.01(-0.05%)
Mar 09, 2016 24.45 24.48 24.44 24.45 36,808 -0.02(-0.07%)
Mar 08, 2016 24.48 24.49 24.45 24.47 15,678 +0.01(+0.04%)
Mar 07, 2016 24.43 24.46 24.38 24.46 19,994 +0.03(+0.12%)
Mar 04, 2016 24.50 24.51 24.43 24.43 18,991 -0.08(-0.31%)
Mar 03, 2016 24.55 24.55 24.47 24.51 24,393 +0.00(+0.00%)
Mar 02, 2016 24.59 24.59 24.51 24.51 17,056 -0.06(-0.23%)
Mar 01, 2016 24.56 24.60 24.50 24.57 18,244 -0.00(-0.00%)
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%)
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.