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 (%)
Sep 30, 2015 24.04 24.12 24.03 24.12 5,724 +0.03(+0.12%)
Sep 29, 2015 24.06 24.09 24.01 24.09 15,542 +0.07(+0.27%)
Sep 28, 2015 23.97 24.06 23.97 24.03 24,848 +0.01(+0.04%)
Sep 25, 2015 24.01 24.05 24.01 24.02 25,545 +0.06(+0.24%)
Sep 24, 2015 23.97 24.02 23.96 23.96 4,497 +0.00(+0.00%)
Sep 23, 2015 24.02 24.02 23.96 23.96 5,821 +0.04(+0.18%)
Sep 22, 2015 24.00 24.00 23.91 23.92 22,047 -0.03(-0.14%)
Sep 21, 2015 23.93 23.95 23.87 23.95 13,813 +0.04(+0.16%)
Sep 18, 2015 23.98 23.98 23.91 23.91 40,615 +0.05(+0.22%)
Sep 17, 2015 23.84 23.94 23.83 23.86 49,430 +0.00(+0.02%)
Sep 16, 2015 23.83 23.90 23.83 23.86 6,819 +0.02(+0.08%)
Sep 15, 2015 23.87 23.90 23.82 23.84 25,971 -0.05(-0.20%)
Sep 14, 2015 23.89 23.89 23.85 23.89 14,880 +0.01(+0.04%)
Sep 11, 2015 23.89 23.90 23.87 23.88 6,148 -0.04(-0.16%)
Sep 10, 2015 23.87 23.96 23.87 23.91 9,984 -0.00(-0.00%)
Sep 09, 2015 23.91 23.93 23.84 23.91 92,421 -0.02(-0.08%)
Sep 08, 2015 23.94 23.94 23.86 23.93 19,609 -0.01(-0.04%)
Sep 04, 2015 23.93 23.94 23.94 23.94 8,159 +0.00(+0.00%)
Sep 03, 2015 23.96 23.97 23.93 23.94 7,731 +0.01(+0.04%)
Sep 02, 2015 23.94 23.95 23.93 23.93 3,168 -0.04(-0.16%)
Sep 01, 2015 23.96 23.97 23.91 23.97 31,761 +0.02(+0.06%)
Aug 31, 2015 23.94 23.95 23.92 23.95 11,143 +0.03(+0.12%)
Aug 28, 2015 23.98 23.98 23.90 23.93 9,731 -0.01(-0.04%)
Aug 27, 2015 23.94 23.95 23.87 23.94 12,454 -0.00(-0.00%)
Aug 26, 2015 23.97 23.97 23.93 23.94 4,244 +0.02(+0.07%)
Aug 25, 2015 23.49 24.05 23.49 23.92 13,583 -0.04(-0.15%)
Aug 24, 2015 24.02 24.02 23.95 23.95 11,995 +0.01(+0.04%)
Aug 21, 2015 23.92 23.99 23.92 23.95 7,721 +0.04(+0.16%)
Aug 20, 2015 23.94 23.96 23.89 23.91 6,527 +0.00(+0.00%)
Aug 19, 2015 23.90 24.00 23.90 23.91 11,038 +0.00(+0.00%)
Aug 18, 2015 23.91 23.91 23.89 23.91 13,377 -0.03(-0.14%)
Aug 17, 2015 23.94 23.95 23.89 23.94 7,506 +0.04(+0.18%)
Aug 14, 2015 23.87 23.93 23.87 23.90 10,977 -0.01(-0.04%)
Aug 13, 2015 23.91 23.93 23.90 23.91 8,217 +0.03(+0.12%)
Aug 12, 2015 23.90 23.97 23.88 23.88 4,735 -0.04(-0.18%)
Aug 11, 2015 23.89 23.98 23.89 23.92 8,843 +0.01(+0.06%)
Aug 10, 2015 23.92 23.92 23.91 23.91 5,517 -0.01(-0.03%)
Aug 07, 2015 23.90 23.93 23.85 23.92 22,406 +0.03(+0.11%)
Aug 06, 2015 23.89 23.95 23.89 23.89 4,115 -0.06(-0.24%)
Aug 05, 2015 23.91 23.95 23.90 23.95 8,861 +0.00(+0.00%)
Aug 04, 2015 23.90 23.98 23.90 23.95 3,511 -0.05(-0.19%)
Aug 03, 2015 23.97 23.99 23.94 23.99 50,204 +0.09(+0.38%)
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%)
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.