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 (%)
Jul 31, 2015 23.90 23.98 23.90 23.90 12,981 +0.03(+0.12%)
Jul 30, 2015 23.93 23.97 23.87 23.87 4,475 -0.07(-0.28%)
Jul 29, 2015 23.95 23.98 23.88 23.94 12,151 -0.06(-0.24%)
Jul 28, 2015 23.98 24.01 23.95 24.00 36,041 +0.01(+0.06%)
Jul 27, 2015 24.00 24.03 23.98 23.98 11,415 +0.00(+0.02%)
Jul 24, 2015 23.98 23.99 23.94 23.98 26,212 +0.01(+0.04%)
Jul 23, 2015 23.99 23.99 23.92 23.97 3,196 +0.06(+0.24%)
Jul 22, 2015 24.00 24.00 23.91 23.91 7,491 -0.07(-0.27%)
Jul 21, 2015 23.90 23.98 23.90 23.98 4,376 +0.08(+0.35%)
Jul 20, 2015 23.96 23.97 23.89 23.89 3,465 -0.06(-0.23%)
Jul 17, 2015 23.95 23.95 23.86 23.95 13,565 +0.08(+0.36%)
Jul 16, 2015 23.94 23.95 23.86 23.86 6,004 -0.06(-0.24%)
Jul 15, 2015 23.92 23.95 23.90 23.92 3,711 -0.02(-0.07%)
Jul 14, 2015 23.88 23.94 23.88 23.94 17,462 +0.05(+0.20%)
Jul 13, 2015 23.86 23.90 23.83 23.89 5,288 -0.00(-0.01%)
Jul 10, 2015 23.94 23.94 23.89 23.89 19,092 -0.01(-0.04%)
Jul 09, 2015 23.84 23.91 23.84 23.90 12,146 +0.07(+0.28%)
Jul 08, 2015 23.92 23.92 23.84 23.84 998 -0.06(-0.24%)
Jul 07, 2015 23.83 23.89 23.80 23.89 5,797 +0.06(+0.27%)
Jul 06, 2015 23.76 23.86 23.75 23.83 12,823 +0.03(+0.14%)
Jul 02, 2015 23.82 23.79 23.79 23.79 18,900 -0.02(-0.07%)
Jul 01, 2015 23.81 23.83 23.77 23.81 13,152 +0.03(+0.11%)
Jun 30, 2015 23.83 23.84 23.74 23.78 12,288 +0.06(+0.26%)
Jun 29, 2015 23.73 23.80 23.69 23.72 9,003 -0.05(-0.19%)
Jun 26, 2015 23.72 23.77 23.70 23.77 10,943 +0.05(+0.21%)
Jun 25, 2015 23.73 23.74 23.64 23.72 8,046 +0.01(+0.06%)
Jun 24, 2015 23.73 23.75 23.68 23.70 16,713 +0.01(+0.04%)
Jun 23, 2015 23.75 23.75 23.68 23.69 6,848 +0.00(+0.00%)
Jun 22, 2015 23.64 23.71 23.64 23.69 20,791 +0.03(+0.12%)
Jun 19, 2015 23.61 23.75 23.61 23.67 11,097 +0.01(+0.04%)
Jun 18, 2015 23.64 23.69 23.55 23.66 19,717 +0.00(+0.00%)
Jun 17, 2015 23.60 23.71 23.55 23.66 32,470 +0.06(+0.24%)
Jun 16, 2015 23.58 23.69 23.58 23.60 12,492 +0.05(+0.20%)
Jun 15, 2015 23.52 23.59 23.52 23.55 2,473 +0.01(+0.04%)
Jun 12, 2015 23.56 23.64 23.54 23.54 30,881 -0.03(-0.12%)
Jun 11, 2015 23.53 23.57 23.52 23.57 2,928 +0.12(+0.50%)
Jun 10, 2015 23.58 23.58 23.43 23.45 14,646 -0.15(-0.62%)
Jun 09, 2015 23.60 23.60 23.56 23.60 8,365 +0.02(+0.08%)
Jun 08, 2015 23.58 23.59 23.46 23.58 22,050 -0.05(-0.20%)
Jun 05, 2015 23.59 23.64 23.59 23.63 7,340 -0.01(-0.05%)
Jun 04, 2015 23.64 23.68 23.62 23.64 10,820 -0.01(-0.03%)
Jun 03, 2015 23.69 23.69 23.63 23.65 15,739 -0.05(-0.20%)
Jun 02, 2015 23.70 23.70 23.67 23.69 4,813 -0.05(-0.19%)
Jun 01, 2015 23.73 23.74 23.69 23.74 4,969 -0.03(-0.12%)
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%)
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.