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 31, 2019 25.12 25.16 25.12 25.15 40,621 +0.03(+0.11%)
May 30, 2019 25.15 25.15 25.11 25.12 33,765 -0.01(-0.04%)
May 29, 2019 25.12 25.14 25.11 25.13 15,746 +0.02(+0.08%)
May 28, 2019 25.13 25.13 25.11 25.11 16,658 +0.00(+0.00%)
May 24, 2019 25.13 25.13 25.10 25.11 9,444 -0.01(-0.04%)
May 23, 2019 25.11 25.13 25.11 25.12 23,339 -0.01(-0.04%)
May 22, 2019 25.10 25.13 25.10 25.13 33,048 +0.00(+0.00%)
May 21, 2019 25.10 25.13 25.10 25.13 46,040 +0.02(+0.08%)
May 20, 2019 25.11 25.12 25.10 25.11 27,945 +0.00(+0.00%)
May 17, 2019 25.10 25.11 25.09 25.11 30,973 +0.00(+0.00%)
May 16, 2019 25.10 25.11 25.09 25.11 37,937 +0.02(+0.07%)
May 15, 2019 25.09 25.10 25.09 25.09 32,145 +0.00(+0.01%)
May 14, 2019 25.09 25.10 25.07 25.09 22,151 +0.00(+0.00%)
May 13, 2019 25.09 25.09 25.07 25.09 33,754 +0.02(+0.07%)
May 10, 2019 25.07 25.08 25.07 25.07 6,296 +0.00(+0.00%)
May 09, 2019 25.08 25.08 25.06 25.07 11,566 -0.01(-0.04%)
May 08, 2019 25.06 25.08 25.06 25.08 36,170 +0.01(+0.06%)
May 07, 2019 25.07 25.07 25.05 25.07 47,573 +0.01(+0.04%)
May 06, 2019 25.04 25.06 25.04 25.06 39,009 +0.00(+0.02%)
May 03, 2019 25.07 25.07 25.04 25.05 82,663 -0.02(-0.08%)
May 02, 2019 25.07 25.08 25.06 25.07 64,163 +0.01(+0.04%)
May 01, 2019 25.06 25.07 25.04 25.06 33,913 -0.00(-0.01%)
Apr 30, 2019 25.07 25.07 25.05 25.06 28,785 +0.00(+0.02%)
Apr 29, 2019 25.06 25.07 25.04 25.06 15,102 +0.00(+0.02%)
Apr 26, 2019 25.04 25.07 25.04 25.05 39,749 +0.01(+0.04%)
Apr 25, 2019 25.04 25.08 25.04 25.04 41,018 +0.00(+0.00%)
Apr 24, 2019 25.07 25.07 25.03 25.04 15,354 +0.01(+0.02%)
Apr 23, 2019 25.03 25.05 25.03 25.04 21,657 -0.00(-0.00%)
Apr 22, 2019 25.06 25.06 25.01 25.04 22,758 -0.01(-0.04%)
Apr 18, 2019 25.05 25.06 25.02 25.05 63,843 +0.00(+0.01%)
Apr 17, 2019 25.04 25.05 25.01 25.05 39,405 +0.01(+0.06%)
Apr 16, 2019 25.02 25.06 25.02 25.03 160,903 +0.03(+0.11%)
Apr 15, 2019 25.02 25.06 25.00 25.01 165,987 -0.04(-0.17%)
Apr 12, 2019 25.03 25.06 25.03 25.05 23,382 +0.00(+0.00%)
Apr 11, 2019 25.03 25.06 25.03 25.05 14,458 -0.00(-0.02%)
Apr 10, 2019 25.03 25.06 25.03 25.05 18,336 -0.01(-0.06%)
Apr 09, 2019 25.03 25.07 25.03 25.07 35,751 +0.02(+0.10%)
Apr 08, 2019 25.02 25.05 25.02 25.04 13,184 -0.00(-0.02%)
Apr 05, 2019 25.05 25.06 25.03 25.05 15,452 +0.01(+0.03%)
Apr 04, 2019 25.03 25.06 25.03 25.04 51,104 -0.02(-0.08%)
Apr 03, 2019 25.06 25.06 25.02 25.06 102,667 +0.02(+0.08%)
Apr 02, 2019 25.03 25.04 25.02 25.04 70,921 +0.00(+0.00%)
Apr 01, 2019 25.06 25.06 25.02 25.04 11,969 -0.01(-0.05%)
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%)
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.