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 (%)
Apr 30, 2015 23.85 23.88 23.84 23.85 35,106 -0.02(-0.08%)
Apr 29, 2015 23.88 23.91 23.87 23.87 9,198 +0.01(+0.04%)
Apr 28, 2015 23.89 23.91 23.85 23.86 19,114 -0.03(-0.12%)
Apr 27, 2015 23.91 23.91 23.88 23.89 6,842 -0.01(-0.04%)
Apr 24, 2015 23.90 23.93 23.84 23.90 6,445 +0.02(+0.08%)
Apr 23, 2015 23.86 23.94 23.85 23.88 11,609 +0.00(+0.00%)
Apr 22, 2015 23.92 23.93 23.88 23.88 22,462 -0.01(-0.04%)
Apr 21, 2015 23.94 23.95 23.89 23.89 10,938 -0.04(-0.16%)
Apr 20, 2015 23.89 23.93 23.89 23.93 958 -0.00(-0.02%)
Apr 17, 2015 23.94 23.94 23.89 23.93 2,634 -0.00(-0.00%)
Apr 16, 2015 23.94 23.97 23.93 23.93 11,115 +0.02(+0.10%)
Apr 15, 2015 23.93 23.96 23.91 23.91 25,723 +0.02(+0.08%)
Apr 14, 2015 23.96 23.96 23.82 23.89 92,114 -0.09(-0.39%)
Apr 13, 2015 23.88 23.99 23.88 23.99 7,628 +0.03(+0.12%)
Apr 10, 2015 23.96 23.99 23.96 23.96 25,316 -0.01(-0.04%)
Apr 09, 2015 23.97 23.98 23.95 23.97 12,655 +0.01(+0.04%)
Apr 08, 2015 23.98 23.98 23.88 23.96 10,846 -0.02(-0.08%)
Apr 07, 2015 23.96 24.03 23.91 23.98 4,757 +0.04(+0.16%)
Apr 06, 2015 24.01 24.01 23.92 23.94 23,876 +0.02(+0.08%)
Apr 02, 2015 23.82 23.92 23.92 23.92 24,316 +0.02(+0.08%)
Apr 01, 2015 23.91 23.96 23.88 23.90 21,276 -0.01(-0.04%)
Mar 31, 2015 23.88 23.91 23.81 23.91 7,635 +0.06(+0.25%)
Mar 30, 2015 23.84 23.98 23.79 23.85 14,110 -0.04(-0.17%)
Mar 27, 2015 23.87 23.91 23.87 23.89 1,858 +0.01(+0.04%)
Mar 26, 2015 23.90 23.90 23.85 23.88 3,180 +0.04(+0.19%)
Mar 25, 2015 23.91 23.91 23.84 23.84 2,443 -0.12(-0.50%)
Mar 24, 2015 23.92 24.04 23.91 23.96 11,192 +0.04(+0.17%)
Mar 23, 2015 23.85 24.04 23.84 23.92 9,963 +0.02(+0.10%)
Mar 20, 2015 23.96 23.96 23.89 23.89 12,644 +0.00(+0.00%)
Mar 19, 2015 23.90 23.91 23.84 23.89 7,646 +0.02(+0.08%)
Mar 18, 2015 23.85 23.89 23.82 23.87 7,979 +0.07(+0.30%)
Mar 17, 2015 23.81 23.84 23.80 23.80 8,544 +0.01(+0.06%)
Mar 16, 2015 23.82 23.82 23.71 23.79 856 +0.11(+0.48%)
Mar 13, 2015 23.71 23.81 23.68 23.68 6,383 -0.08(-0.32%)
Mar 12, 2015 23.77 23.80 23.73 23.75 6,532 +0.01(+0.04%)
Mar 11, 2015 23.68 23.74 23.68 23.74 2,973 +0.05(+0.20%)
Mar 10, 2015 23.70 23.84 23.69 23.69 32,335 -0.03(-0.12%)
Mar 09, 2015 23.74 23.76 23.71 23.72 1,972 -0.04(-0.16%)
Mar 06, 2015 23.78 23.78 23.68 23.76 8,416 -0.09(-0.39%)
Mar 05, 2015 23.79 23.91 23.79 23.85 1,840 +0.00(+0.00%)
Mar 04, 2015 23.93 23.92 23.85 23.85 1,655 -0.07(-0.28%)
Mar 03, 2015 23.92 23.92 23.92 23.92 15,018 +0.00(+0.01%)
Mar 02, 2015 23.99 23.99 23.92 23.92 12,711 -0.07(-0.28%)
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%)
Dec 01, 2014 23.76 23.86 23.75 23.79 22,019 +0.02(+0.08%)
Nov 26, 2014 23.78 23.77 23.77 23.77 3,716 +0.00(+0.00%)
Nov 25, 2014 23.76 23.77 23.75 23.77 2,608 +0.05(+0.20%)
Nov 24, 2014 23.73 23.78 23.72 23.72 20,577 -0.04(-0.16%)
Nov 21, 2014 23.75 23.76 23.75 23.76 2,731 +0.03(+0.12%)
Nov 20, 2014 23.70 23.78 23.67 23.73 81,271 +0.03(+0.12%)
Nov 18, 2014 23.68 23.70 23.70 23.70 12,848 +0.04(+0.16%)
Nov 17, 2014 23.66 23.72 23.64 23.67 7,910 -0.03(-0.13%)
Nov 14, 2014 23.70 23.70 23.70 23.70 1,673 -0.02(-0.07%)
Nov 12, 2014 23.70 23.71 23.71 23.71 1,274 +0.01(+0.03%)
Nov 11, 2014 23.69 23.71 23.69 23.71 1,757 +0.06(+0.24%)
Nov 10, 2014 23.66 23.67 23.65 23.65 5,285 -0.06(-0.24%)
Nov 07, 2014 23.70 23.70 23.70 23.70 637 +0.06(+0.24%)
Nov 06, 2014 23.68 23.72 23.65 23.65 10,017 -0.08(-0.36%)
Nov 04, 2014 23.73 23.73 23.65 23.73 24 -0.07(-0.28%)
Nov 03, 2014 23.80 23.80 23.80 23.80 739 -0.03(-0.11%)
Oct 31, 2014 23.83 23.83 23.83 23.83 785 -0.01(-0.04%)
Oct 30, 2014 23.84 23.86 23.84 23.84 2,856 -0.04(-0.16%)
Oct 29, 2014 23.87 23.87 23.87 23.87 191 +0.03(+0.12%)
Oct 28, 2014 23.85 23.90 23.83 23.85 10,649 +0.11(+0.48%)
Oct 27, 2014 23.73 23.73 23.73 23.73 470 -0.09(-0.39%)
Oct 24, 2014 23.83 23.83 23.78 23.82 11,008 +0.02(+0.07%)
Oct 23, 2014 23.81 23.85 23.85 23.81 5,945 -0.04(-0.18%)
Oct 22, 2014 23.85 23.85 23.80 23.85 2,817 -0.01(-0.03%)
Oct 21, 2014 23.87 23.87 23.85 23.86 6,984 -0.07(-0.30%)
Oct 20, 2014 23.93 23.93 23.93 23.93 244 +0.00(+0.00%)
Oct 17, 2014 23.92 23.93 23.92 23.93 2,442 -0.02(-0.09%)
Oct 16, 2014 23.98 23.92 23.94 23.95 4,894 +0.03(+0.13%)
Oct 15, 2014 24.01 24.01 23.92 23.92 5,840 +0.03(+0.12%)
Oct 14, 2014 23.83 23.89 23.83 23.89 999 +0.03(+0.12%)
Oct 13, 2014 23.86 23.87 23.86 23.86 5,309 +0.02(+0.10%)
Oct 10, 2014 23.83 23.85 23.83 23.84 5,316 +0.04(+0.18%)
Oct 09, 2014 23.79 23.80 23.75 23.80 1,934 +0.02(+0.07%)
Oct 07, 2014 23.68 23.78 23.68 23.78 4 +0.08(+0.33%)
Oct 06, 2014 23.73 23.74 23.70 23.70 2,440 -0.08(-0.33%)
Oct 03, 2014 23.75 23.78 23.68 23.78 10,193 +0.02(+0.10%)
Oct 02, 2014 23.68 23.76 23.68 23.76 2,277 +0.03(+0.14%)
Oct 01, 2014 23.73 23.76 23.72 23.72 1,621 -0.01(-0.04%)
Sep 30, 2014 23.69 23.75 23.69 23.73 8,656 +0.01(+0.04%)
Sep 29, 2014 23.71 23.77 23.71 23.72 20,560 -0.03(-0.12%)
Sep 26, 2014 23.71 23.75 23.71 23.75 4,093 +0.04(+0.18%)
Sep 24, 2014 23.74 23.71 23.71 23.71 1,698 -0.01(-0.03%)
Sep 23, 2014 23.70 23.71 23.70 23.71 597 +0.03(+0.12%)
Sep 22, 2014 23.69 23.69 23.68 23.68 547 +0.01(+0.06%)
Sep 19, 2014 23.68 23.70 23.67 23.67 4,640 -0.02(-0.08%)
Sep 18, 2014 23.68 23.69 23.67 23.69 2,644 +0.03(+0.14%)
Sep 17, 2014 23.69 23.71 23.66 23.66 4,672 -0.06(-0.24%)
Sep 16, 2014 23.68 23.71 23.68 23.71 1,157 +0.02(+0.08%)
Sep 15, 2014 23.68 23.69 23.66 23.69 4,812 -0.00(-0.01%)
Sep 12, 2014 23.68 23.70 23.64 23.70 3,797 -0.01(-0.04%)
Sep 11, 2014 23.70 23.73 23.70 23.71 13,413 +0.02(+0.09%)
Sep 10, 2014 23.69 23.69 23.68 23.68 1,380 -0.06(-0.25%)
Sep 09, 2014 23.78 23.78 23.73 23.74 4,495 -0.01(-0.03%)
Sep 08, 2014 23.75 23.75 23.75 23.75 106 +0.03(+0.12%)
Sep 05, 2014 23.74 23.74 23.72 23.72 1,318 -0.07(-0.31%)
Sep 04, 2014 23.73 23.80 23.71 23.80 7,267 +0.06(+0.24%)
Sep 03, 2014 23.72 23.77 23.69 23.74 37,492 +0.01(+0.04%)
Sep 02, 2014 23.76 23.76 23.73 23.73 3,351 -0.03(-0.12%)
Aug 29, 2014 23.76 23.76 23.76 23.76 13,379 +0.02(+0.08%)
Aug 28, 2014 23.74 23.74 23.69 23.74 20,576 +0.08(+0.32%)
Aug 27, 2014 23.76 23.76 23.67 23.67 14,409 -0.04(-0.16%)
Aug 26, 2014 23.70 23.72 23.68 23.70 101,978 +0.00(+0.00%)
Aug 22, 2014 23.69 23.70 23.70 23.70 28,563 +0.04(+0.16%)
Aug 21, 2014 23.67 23.67 23.67 23.67 28,924 +0.01(+0.04%)
Aug 20, 2014 23.66 23.66 23.65 23.66 18,051 +0.02(+0.08%)
Aug 19, 2014 23.68 23.68 23.64 23.64 2,697 +0.00(+0.00%)
Aug 18, 2014 23.64 23.64 23.64 23.64 6,102 -0.08(-0.32%)
Aug 15, 2014 23.70 23.82 23.68 23.71 6,372 +0.05(+0.20%)
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.