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 29, 2019 25.04 25.07 25.03 25.06 55,975 +0.01(+0.04%)
Mar 28, 2019 25.04 25.07 25.04 25.05 25,661 +0.00(+0.02%)
Mar 27, 2019 25.03 25.06 25.03 25.04 15,099 -0.01(-0.06%)
Mar 26, 2019 25.03 25.06 25.02 25.06 56,444 +0.02(+0.10%)
Mar 25, 2019 25.05 25.05 25.02 25.03 73,012 +0.01(+0.02%)
Mar 22, 2019 25.01 25.04 25.01 25.03 64,117 +0.01(+0.04%)
Mar 21, 2019 25.00 25.05 25.00 25.02 35,878 +0.01(+0.06%)
Mar 20, 2019 25.02 25.02 24.99 25.00 59,046 +0.00(+0.00%)
Mar 19, 2019 25.02 25.02 24.99 25.00 29,955 -0.01(-0.06%)
Mar 18, 2019 24.99 25.02 24.99 25.02 41,772 +0.00(+0.00%)
Mar 15, 2019 25.00 25.02 25.00 25.02 34,908 +0.01(+0.04%)
Mar 14, 2019 25.03 25.03 25.00 25.01 8,759 -0.01(-0.04%)
Mar 13, 2019 25.02 25.02 25.00 25.02 26,344 +0.02(+0.08%)
Mar 12, 2019 25.03 25.03 24.99 25.00 98,811 -0.02(-0.08%)
Mar 11, 2019 25.01 25.02 24.99 25.02 45,429 +0.02(+0.08%)
Mar 08, 2019 25.00 25.01 24.99 25.00 41,727 +0.00(+0.02%)
Mar 07, 2019 24.99 25.00 24.99 24.99 43,478 +0.01(+0.06%)
Mar 06, 2019 24.99 25.00 24.98 24.98 35,145 -0.03(-0.12%)
Mar 05, 2019 25.01 25.01 24.98 25.01 32,448 +0.03(+0.10%)
Mar 04, 2019 24.98 25.00 24.97 24.98 44,181 -0.01(-0.02%)
Mar 01, 2019 25.00 25.00 24.97 24.99 43,152 -0.00(-0.01%)
Feb 28, 2019 24.99 24.99 24.98 24.99 35,504 -0.01(-0.04%)
Feb 27, 2019 25.00 25.00 24.98 25.00 87,260 +0.01(+0.06%)
Feb 26, 2019 25.00 25.00 24.97 24.98 245,225 -0.01(-0.06%)
Feb 25, 2019 24.99 25.00 24.97 25.00 44,960 +0.04(+0.16%)
Feb 22, 2019 24.96 24.99 24.96 24.96 83,241 +0.00(+0.00%)
Feb 21, 2019 24.98 24.99 24.96 24.96 47,830 +0.00(+0.00%)
Feb 20, 2019 24.99 25.00 24.95 24.96 56,873 -0.02(-0.08%)
Feb 19, 2019 24.99 24.99 24.95 24.98 102,682 +0.01(+0.04%)
Feb 15, 2019 24.99 24.99 24.95 24.97 22,618 +0.01(+0.04%)
Feb 14, 2019 24.96 24.99 24.96 24.96 23,122 -0.01(-0.03%)
Feb 13, 2019 24.96 24.98 24.95 24.97 37,142 +0.00(+0.01%)
Feb 12, 2019 24.95 24.99 24.95 24.96 37,927 +0.01(+0.06%)
Feb 11, 2019 24.95 24.96 24.94 24.95 10,335 -0.01(-0.06%)
Feb 08, 2019 24.98 24.98 24.95 24.96 42,079 -0.01(-0.04%)
Feb 07, 2019 24.97 24.98 24.94 24.97 67,739 +0.01(+0.02%)
Feb 06, 2019 24.96 24.97 24.93 24.97 53,104 +0.04(+0.16%)
Feb 05, 2019 24.97 24.97 24.92 24.93 72,939 +0.02(+0.08%)
Feb 04, 2019 24.96 24.96 24.91 24.91 68,554 -0.02(-0.08%)
Feb 01, 2019 24.94 24.96 24.93 24.93 81,610 -0.03(-0.13%)
Jan 31, 2019 24.93 24.96 24.92 24.96 49,336 +0.02(+0.08%)
Jan 30, 2019 24.94 24.95 24.92 24.94 65,971 +0.01(+0.04%)
Jan 29, 2019 24.94 24.94 24.91 24.93 25,410 +0.01(+0.04%)
Jan 28, 2019 24.93 24.93 24.91 24.92 34,203 +0.01(+0.04%)
Jan 25, 2019 24.90 24.94 24.90 24.91 46,915 -0.02(-0.08%)
Jan 24, 2019 24.92 24.94 24.91 24.93 42,040 +0.00(+0.00%)
Jan 23, 2019 24.91 24.93 24.89 24.93 90,836 +0.02(+0.08%)
Jan 22, 2019 24.91 24.91 24.89 24.91 69,870 +0.00(+0.00%)
Jan 18, 2019 24.91 24.91 24.89 24.91 52,830 +0.00(+0.00%)
Jan 17, 2019 24.89 24.91 24.89 24.91 34,591 +0.02(+0.08%)
Jan 16, 2019 24.89 24.91 24.89 24.89 27,772 -0.02(-0.08%)
Jan 15, 2019 24.90 24.91 24.89 24.91 99,719 +0.01(+0.04%)
Jan 14, 2019 24.90 24.90 24.89 24.90 39,309 +0.00(+0.00%)
Jan 11, 2019 24.89 24.90 24.88 24.90 41,815 +0.01(+0.04%)
Jan 10, 2019 24.88 24.89 24.88 24.89 79,079 +0.00(+0.00%)
Jan 09, 2019 24.89 24.89 24.87 24.89 41,762 +0.04(+0.16%)
Jan 08, 2019 24.88 24.89 24.86 24.86 36,325 -0.03(-0.12%)
Jan 07, 2019 24.89 24.89 24.86 24.89 33,807 +0.05(+0.20%)
Jan 04, 2019 24.89 24.89 24.84 24.84 57,725 -0.04(-0.18%)
Jan 03, 2019 24.88 24.89 24.87 24.88 31,515 -0.00(-0.00%)
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.