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 (%)
May 29, 2015 23.77 23.77 23.73 23.77 16,573 +0.05(+0.20%)
May 28, 2015 23.73 23.75 23.71 23.72 13,001 +0.01(+0.04%)
May 27, 2015 23.74 23.74 23.71 23.71 4,735 +0.03(+0.12%)
May 26, 2015 23.70 23.70 23.68 23.68 10,220 +0.03(+0.12%)
May 22, 2015 23.68 23.66 23.66 23.66 8,388 -0.02(-0.08%)
May 21, 2015 23.68 23.68 23.66 23.68 1,189 -0.01(-0.05%)
May 20, 2015 23.70 23.71 23.68 23.69 3,958 +0.00(+0.01%)
May 19, 2015 23.70 23.74 23.68 23.68 12,173 -0.04(-0.16%)
May 18, 2015 23.73 23.73 23.71 23.72 10,627 -0.02(-0.08%)
May 15, 2015 23.73 23.76 23.69 23.74 18,638 -0.01(-0.04%)
May 14, 2015 23.73 23.79 23.68 23.75 22,419 +0.07(+0.28%)
May 13, 2015 23.74 23.74 23.68 23.68 2,000 -0.06(-0.24%)
May 12, 2015 23.67 23.75 23.67 23.74 7,281 +0.07(+0.28%)
May 11, 2015 23.73 23.82 23.66 23.68 9,151 -0.12(-0.51%)
May 08, 2015 23.76 23.82 23.73 23.80 5,058 +0.05(+0.19%)
May 07, 2015 23.78 23.78 23.75 23.75 2,875 -0.06(-0.24%)
May 06, 2015 23.79 23.81 23.72 23.81 13,735 +0.00(+0.00%)
May 05, 2015 23.78 23.82 23.77 23.81 10,516 +0.03(+0.12%)
May 04, 2015 23.78 23.82 23.75 23.78 96,571 -0.02(-0.08%)
May 01, 2015 23.76 23.84 23.76 23.80 7,863 -0.06(-0.24%)
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%)
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.