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, 2018 24.77 24.77 24.77 0 -0.01(-0.04%)
Aug 30, 2018 24.80 24.80 24.77 24.78 34,026 +0.03(+0.12%)
Aug 29, 2018 24.78 24.81 24.75 24.75 82,800 -0.06(-0.24%)
Aug 28, 2018 24.79 24.81 24.78 24.81 22,214 +0.01(+0.04%)
Aug 27, 2018 24.77 24.80 24.75 24.80 33,455 +0.02(+0.08%)
Aug 24, 2018 24.76 24.79 24.75 24.78 21,109 -0.01(-0.06%)
Aug 23, 2018 24.76 24.81 24.76 24.79 28,506 -0.00(-0.00%)
Aug 22, 2018 24.78 24.81 24.76 24.79 31,178 -0.00(-0.02%)
Aug 21, 2018 24.80 24.80 24.76 24.80 23,320 -0.01(-0.04%)
Aug 20, 2018 24.77 24.81 24.77 24.81 48,394 +0.04(+0.16%)
Aug 17, 2018 24.80 24.81 24.77 24.77 95,814 -0.02(-0.08%)
Aug 16, 2018 24.80 24.80 24.79 24.79 28,179 -0.01(-0.04%)
Aug 15, 2018 24.80 24.81 24.79 24.80 37,731 +0.00(+0.00%)
Aug 14, 2018 24.78 24.80 24.75 24.80 21,646 +0.01(+0.04%)
Aug 13, 2018 24.79 24.79 24.75 24.79 32,341 +0.02(+0.08%)
Aug 10, 2018 24.78 24.79 24.77 24.77 11,989 +0.01(+0.04%)
Aug 09, 2018 24.76 24.80 24.76 24.76 47,640 -0.01(-0.04%)
Aug 08, 2018 24.79 24.79 24.75 24.77 21,519 -0.02(-0.08%)
Aug 07, 2018 24.78 24.79 24.74 24.79 67,969 +0.04(+0.16%)
Aug 06, 2018 24.76 24.78 24.75 24.75 34,913 -0.04(-0.16%)
Aug 03, 2018 24.76 24.79 24.76 24.79 38,223 +0.00(+0.00%)
Aug 02, 2018 24.79 24.79 24.76 24.79 25,694 +0.03(+0.12%)
Aug 01, 2018 24.77 24.78 24.76 24.76 27,604 -0.02(-0.10%)
Jul 31, 2018 24.77 24.78 24.77 24.78 16,569 +0.01(+0.04%)
Jul 30, 2018 24.77 24.77 24.76 24.77 14,693 -0.01(-0.04%)
Jul 27, 2018 24.78 24.78 24.76 24.78 27,080 +0.02(+0.08%)
Jul 26, 2018 24.76 24.79 24.76 24.76 15,119 -0.01(-0.06%)
Jul 25, 2018 24.75 24.79 24.75 24.78 22,247 -0.00(-0.02%)
Jul 24, 2018 24.78 24.79 24.76 24.78 49,699 +0.02(+0.08%)
Jul 23, 2018 24.78 24.78 24.76 24.76 26,876 -0.02(-0.08%)
Jul 20, 2018 24.78 24.78 24.76 24.78 34,186 +0.01(+0.04%)
Jul 19, 2018 24.76 24.80 24.76 24.77 35,380 +0.01(+0.04%)
Jul 18, 2018 24.78 24.80 24.76 24.76 48,764 +0.00(+0.00%)
Jul 17, 2018 24.76 24.78 24.76 24.76 30,129 -0.01(-0.04%)
Jul 16, 2018 24.77 24.77 24.76 24.77 16,572 -0.01(-0.04%)
Jul 13, 2018 24.78 24.78 24.75 24.78 17,927 +0.03(+0.12%)
Jul 12, 2018 24.76 24.76 24.75 24.75 20,714 +0.00(+0.00%)
Jul 11, 2018 24.73 24.76 24.73 24.75 53,743 +0.01(+0.04%)
Jul 10, 2018 24.74 24.75 24.73 24.74 75,873 +0.01(+0.04%)
Jul 09, 2018 24.73 24.74 24.70 24.73 62,759 -0.01(-0.03%)
Jul 06, 2018 24.74 24.74 24.72 24.74 14,982 +0.00(+0.02%)
Jul 05, 2018 24.73 24.74 24.72 24.74 16,532 +0.00(+0.01%)
Jul 03, 2018 24.73 24.73 24.73 0 +0.05(+0.20%)
Jul 02, 2018 24.71 24.72 24.67 24.68 34,781 -0.03(-0.13%)
Jun 29, 2018 24.73 24.73 24.69 24.72 8,807 +0.00(+0.01%)
Jun 28, 2018 24.73 24.74 24.70 24.72 62,345 -0.01(-0.04%)
Jun 27, 2018 24.73 24.74 24.71 24.73 33,422 +0.00(+0.00%)
Jun 26, 2018 24.73 24.73 24.69 24.73 31,610 +0.01(+0.04%)
Jun 25, 2018 24.71 24.72 24.69 24.72 20,296 +0.01(+0.04%)
Jun 22, 2018 24.71 24.72 24.68 24.71 33,933 -0.02(-0.08%)
Jun 21, 2018 24.70 24.73 24.69 24.73 40,496 +0.06(+0.24%)
Jun 20, 2018 24.71 24.72 24.67 24.67 86,450 -0.05(-0.20%)
Jun 19, 2018 24.71 24.72 24.70 24.72 16,187 +0.02(+0.08%)
Jun 18, 2018 24.70 24.70 24.68 24.70 29,061 +0.00(+0.00%)
Jun 15, 2018 24.70 24.68 24.70 20,365 +0.00(+0.02%)
Jun 14, 2018 24.71 24.71 24.68 24.69 21,905 +0.00(+0.02%)
Jun 13, 2018 24.68 24.70 24.67 24.69 46,662 +0.00(+0.00%)
Jun 12, 2018 24.69 24.69 24.65 24.69 36,669 +0.02(+0.08%)
Jun 11, 2018 24.67 24.67 24.64 24.67 26,983 -0.01(-0.04%)
Jun 08, 2018 24.68 24.68 24.66 24.68 39,886 +0.01(+0.04%)
Jun 07, 2018 24.66 24.68 24.66 24.67 16,074 +0.00(+0.02%)
Jun 06, 2018 24.66 20,975 +0.02(+0.10%)
Jun 05, 2018 24.62 24.66 24.62 24.64 27,055 +0.03(+0.12%)
Jun 04, 2018 24.64 24.64 24.61 24.61 60,339 -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.