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 29, 2017 24.82 24.83 24.80 24.81 56,636 +0.00(+0.00%)
Sep 28, 2017 24.83 24.83 24.79 24.81 57,826 -0.01(-0.03%)
Sep 27, 2017 24.84 24.84 24.82 24.82 29,237 -0.05(-0.18%)
Sep 26, 2017 24.87 24.87 24.85 24.87 23,322 -0.00(-0.02%)
Sep 25, 2017 24.88 24.89 24.85 24.87 31,039 -0.02(-0.08%)
Sep 22, 2017 24.85 24.89 24.85 24.89 21,410 +0.02(+0.08%)
Sep 21, 2017 24.88 24.89 24.85 24.87 36,381 +0.04(+0.14%)
Sep 20, 2017 24.88 24.89 24.84 24.84 45,602 -0.06(-0.22%)
Sep 19, 2017 24.88 24.89 24.85 24.89 37,025 +0.01(+0.06%)
Sep 18, 2017 24.88 24.88 24.85 24.88 27,747 +0.00(+0.00%)
Sep 15, 2017 24.89 24.89 24.85 24.88 27,177 -0.01(-0.04%)
Sep 14, 2017 24.87 24.89 24.87 24.89 30,480 +0.01(+0.06%)
Sep 13, 2017 24.88 24.91 24.86 24.87 70,401 -0.01(-0.04%)
Sep 12, 2017 24.88 24.91 24.86 24.88 109,178 +0.01(+0.04%)
Sep 11, 2017 24.84 24.88 24.84 24.87 34,910 -0.02(-0.08%)
Sep 08, 2017 24.88 24.89 24.87 24.89 28,177 -0.03(-0.12%)
Sep 07, 2017 24.91 24.92 24.89 24.92 134,774 +0.01(+0.04%)
Sep 06, 2017 24.88 24.91 24.87 24.91 32,197 +0.01(+0.04%)
Sep 05, 2017 24.89 24.91 24.88 24.90 69,098 +0.03(+0.12%)
Sep 01, 2017 24.85 24.89 24.85 24.87 19,783 -0.04(-0.14%)
Aug 31, 2017 24.89 24.92 24.88 24.91 16,396 +0.02(+0.08%)
Aug 30, 2017 24.87 24.90 24.87 24.89 22,170 +0.01(+0.04%)
Aug 29, 2017 24.89 24.92 24.88 24.88 15,583 +0.00(+0.02%)
Aug 28, 2017 24.86 24.89 24.86 24.87 39,989 +0.00(+0.00%)
Aug 25, 2017 24.86 24.89 24.86 24.87 17,802 +0.00(+0.01%)
Aug 24, 2017 24.89 24.89 24.86 24.87 10,531 -0.01(-0.03%)
Aug 23, 2017 24.89 24.90 24.88 24.88 13,182 +0.00(+0.02%)
Aug 22, 2017 24.88 24.88 24.86 24.87 14,966 +0.01(+0.03%)
Aug 21, 2017 24.89 24.89 24.86 24.87 19,803 -0.01(-0.04%)
Aug 18, 2017 24.89 24.89 24.86 24.88 26,745 +0.01(+0.04%)
Aug 17, 2017 24.88 24.88 24.85 24.87 10,217 +0.00(+0.00%)
Aug 16, 2017 24.84 24.87 24.84 24.87 14,678 -0.01(-0.04%)
Aug 15, 2017 24.85 24.88 24.85 24.88 37,724 +0.00(+0.00%)
Aug 14, 2017 24.89 24.89 24.85 24.88 8,844 -0.02(-0.08%)
Aug 11, 2017 24.88 24.90 24.86 24.90 53,540 +0.01(+0.04%)
Aug 10, 2017 24.88 24.89 24.85 24.89 20,035 +0.02(+0.08%)
Aug 09, 2017 24.87 24.87 24.84 24.87 23,839 +0.03(+0.14%)
Aug 08, 2017 24.84 24.84 24.83 24.83 13,602 +0.00(+0.02%)
Aug 07, 2017 24.83 24.83 24.80 24.83 23,881 +0.04(+0.14%)
Aug 04, 2017 24.79 24.83 24.79 24.79 23,177 -0.04(-0.14%)
Aug 03, 2017 24.81 24.83 24.80 24.83 23,940 +0.02(+0.10%)
Aug 02, 2017 24.79 24.81 24.77 24.81 19,794 +0.04(+0.15%)
Aug 01, 2017 24.76 24.79 24.76 24.77 26,532 -0.01(-0.04%)
Jul 31, 2017 24.79 24.79 24.75 24.78 16,940 -0.01(-0.04%)
Jul 28, 2017 24.79 24.79 24.76 24.79 38,241 -0.01(-0.04%)
Jul 27, 2017 24.79 24.80 24.76 24.80 5,339 +0.02(+0.07%)
Jul 26, 2017 24.76 24.79 24.76 24.78 41,961 +0.04(+0.16%)
Jul 25, 2017 24.76 24.78 24.74 24.74 21,513 -0.01(-0.04%)
Jul 24, 2017 24.75 24.78 24.74 24.75 14,279 -0.03(-0.11%)
Jul 21, 2017 24.77 24.78 24.74 24.78 43,899 -0.00(-0.01%)
Jul 20, 2017 24.77 24.78 24.74 24.78 31,710 +0.04(+0.15%)
Jul 19, 2017 24.74 24.76 24.72 24.74 47,942 +0.00(+0.00%)
Jul 18, 2017 24.72 24.74 24.70 24.74 27,197 +0.02(+0.10%)
Jul 17, 2017 24.71 24.72 24.68 24.72 17,297 +0.02(+0.10%)
Jul 14, 2017 24.69 24.72 24.69 24.69 18,405 +0.00(+0.00%)
Jul 13, 2017 24.68 24.69 24.65 24.69 164,929 -0.01(-0.03%)
Jul 12, 2017 24.68 24.71 24.68 24.70 18,796 +0.03(+0.11%)
Jul 11, 2017 24.67 24.68 24.64 24.67 82,760 -0.01(-0.04%)
Jul 10, 2017 24.68 24.68 24.64 24.68 28,330 +0.04(+0.14%)
Jul 07, 2017 24.67 24.67 24.63 24.65 33,884 -0.03(-0.10%)
Jul 06, 2017 24.66 24.67 24.64 24.67 35,233 +0.01(+0.04%)
Jul 05, 2017 24.66 24.67 24.63 24.66 18,499 +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.