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 (%)
Aug 31, 2016 24.82 24.83 24.81 24.82 16,656 -0.01(-0.03%)
Aug 30, 2016 24.86 24.86 24.82 24.83 31,200 -0.05(-0.19%)
Aug 29, 2016 24.85 24.88 24.81 24.88 34,581 +0.03(+0.12%)
Aug 26, 2016 24.86 24.86 24.81 24.85 18,124 -0.00(-0.02%)
Aug 25, 2016 24.88 24.88 24.83 24.85 17,161 -0.02(-0.06%)
Aug 24, 2016 24.85 24.88 24.83 24.87 11,793 +0.00(+0.00%)
Aug 23, 2016 24.87 24.88 24.84 24.87 31,145 +0.01(+0.04%)
Aug 22, 2016 24.82 24.86 24.82 24.86 11,055 +0.03(+0.12%)
Aug 19, 2016 24.79 24.87 24.79 24.83 24,727 -0.03(-0.12%)
Aug 18, 2016 24.86 24.88 24.83 24.86 19,806 -0.02(-0.08%)
Aug 17, 2016 24.84 24.88 24.80 24.88 17,916 +0.05(+0.19%)
Aug 16, 2016 24.85 24.85 24.81 24.83 11,148 +0.03(+0.12%)
Aug 15, 2016 24.85 24.86 24.79 24.80 47,267 +0.01(+0.02%)
Aug 12, 2016 24.82 24.85 24.78 24.79 10,823 -0.02(-0.10%)
Aug 11, 2016 24.82 24.85 24.80 24.82 14,335 +0.00(+0.00%)
Aug 10, 2016 24.81 24.82 24.78 24.82 29,812 +0.01(+0.04%)
Aug 09, 2016 24.80 24.82 24.77 24.81 25,724 +0.00(+0.00%)
Aug 08, 2016 24.80 24.83 24.79 24.81 22,632 +0.00(+0.00%)
Aug 05, 2016 24.82 24.82 24.75 24.81 23,937 -0.02(-0.08%)
Aug 04, 2016 24.79 24.85 24.79 24.83 14,648 +0.00(+0.00%)
Aug 03, 2016 24.78 24.83 24.76 24.83 43,065 +0.04(+0.15%)
Aug 02, 2016 24.80 24.81 24.74 24.79 23,723 -0.01(-0.04%)
Aug 01, 2016 24.73 24.80 24.73 24.80 8,769 -0.03(-0.11%)
Jul 29, 2016 24.82 24.83 24.81 24.83 7,958 +0.02(+0.09%)
Jul 28, 2016 24.80 24.83 24.79 24.81 32,687 +0.00(+0.00%)
Jul 27, 2016 24.78 24.83 24.74 24.81 25,070 +0.03(+0.12%)
Jul 26, 2016 24.77 24.78 24.74 24.78 17,429 +0.04(+0.15%)
Jul 25, 2016 24.73 24.78 24.73 24.74 17,601 -0.03(-0.12%)
Jul 22, 2016 24.77 24.78 24.73 24.77 16,336 +0.00(+0.00%)
Jul 21, 2016 24.74 24.78 24.74 24.77 10,593 +0.00(+0.01%)
Jul 20, 2016 24.76 24.79 24.74 24.77 20,269 -0.02(-0.08%)
Jul 19, 2016 24.72 24.79 24.72 24.79 28,620 +0.03(+0.12%)
Jul 18, 2016 24.75 24.77 24.74 24.76 34,018 +0.01(+0.04%)
Jul 15, 2016 24.76 24.78 24.74 24.75 37,478 -0.01(-0.04%)
Jul 14, 2016 24.75 24.77 24.73 24.76 12,639 -0.01(-0.04%)
Jul 13, 2016 24.77 24.78 24.73 24.77 15,165 +0.02(+0.06%)
Jul 12, 2016 24.73 24.78 24.72 24.75 27,254 -0.01(-0.06%)
Jul 11, 2016 24.75 24.78 24.75 24.77 2,706 +0.01(+0.03%)
Jul 08, 2016 24.75 24.78 24.74 24.76 8,298 +0.02(+0.07%)
Jul 07, 2016 24.75 24.79 24.74 24.74 12,121 -0.02(-0.08%)
Jul 06, 2016 24.76 24.79 24.72 24.76 18,662 -0.00(-0.01%)
Jul 05, 2016 24.79 24.79 24.74 24.76 22,920 +0.00(+0.02%)
Jul 01, 2016 24.76 24.76 24.76 24.76 39,754 +0.03(+0.14%)
Jun 30, 2016 24.78 24.78 24.71 24.72 17,043 -0.04(-0.15%)
Jun 29, 2016 24.78 24.78 24.72 24.76 32,876 +0.04(+0.15%)
Jun 28, 2016 24.73 24.78 24.72 24.72 230,715 -0.02(-0.08%)
Jun 27, 2016 24.71 24.77 24.71 24.75 9,387 +0.02(+0.09%)
Jun 24, 2016 24.71 24.77 24.70 24.72 25,008 +0.09(+0.35%)
Jun 23, 2016 24.65 24.66 24.63 24.64 41,560 -0.01(-0.04%)
Jun 22, 2016 24.67 24.67 24.62 24.65 21,705 +0.00(+0.00%)
Jun 21, 2016 24.66 24.66 24.60 24.65 15,870 +0.02(+0.08%)
Jun 20, 2016 24.69 24.69 24.63 24.63 20,799 -0.01(-0.04%)
Jun 17, 2016 24.69 24.69 24.63 24.64 5,408 -0.02(-0.06%)
Jun 16, 2016 24.68 24.70 24.63 24.65 11,367 +0.03(+0.14%)
Jun 15, 2016 24.62 24.69 24.62 24.62 30,058 -0.02(-0.10%)
Jun 14, 2016 24.60 24.66 24.59 24.64 6,870 +0.04(+0.18%)
Jun 13, 2016 24.61 24.65 24.59 24.60 11,489 -0.02(-0.08%)
Jun 10, 2016 24.63 24.63 24.56 24.62 13,036 +0.06(+0.23%)
Jun 09, 2016 24.53 24.61 24.53 24.56 32,395 -0.03(-0.12%)
Jun 08, 2016 24.59 24.59 24.57 24.59 8,672 +0.02(+0.08%)
Jun 07, 2016 24.56 24.60 24.51 24.57 25,408 +0.03(+0.12%)
Jun 06, 2016 24.48 24.58 24.48 24.54 24,277 -0.03(-0.12%)
Jun 03, 2016 24.59 24.59 24.51 24.57 31,990 +0.08(+0.31%)
Jun 02, 2016 24.48 24.55 24.48 24.50 31,964 -0.01(-0.04%)
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.