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, 2019 25.26 25.27 25.25 25.25 32,621 +0.00(+0.02%)
Sep 27, 2019 25.26 25.27 25.24 25.24 7,078 +0.00(+0.00%)
Sep 26, 2019 25.23 25.26 25.23 25.24 7,322 +0.02(+0.10%)
Sep 25, 2019 25.26 25.26 25.22 25.22 75,934 -0.04(-0.17%)
Sep 24, 2019 25.27 25.28 25.24 25.26 61,384 +0.00(+0.01%)
Sep 23, 2019 25.23 25.26 25.23 25.26 35,705 +0.02(+0.10%)
Sep 20, 2019 25.22 25.24 25.22 25.23 28,414 -0.01(-0.04%)
Sep 19, 2019 25.25 25.25 25.23 25.24 87,530 +0.01(+0.04%)
Sep 18, 2019 25.22 25.25 25.22 25.23 24,338 -0.01(-0.04%)
Sep 17, 2019 25.25 25.25 25.24 25.24 31,685 +0.01(+0.04%)
Sep 16, 2019 25.23 25.24 25.21 25.23 66,295 -0.00(-0.02%)
Sep 13, 2019 25.26 25.27 25.24 25.24 24,066 -0.02(-0.08%)
Sep 12, 2019 25.26 25.27 25.25 25.26 19,158 -0.00(-0.02%)
Sep 11, 2019 25.26 25.27 25.26 25.26 15,470 -0.01(-0.04%)
Sep 10, 2019 25.28 25.28 25.26 25.27 62,879 +0.00(+0.01%)
Sep 09, 2019 25.28 25.28 25.26 25.27 32,513 -0.01(-0.03%)
Sep 06, 2019 25.28 25.29 25.27 25.28 5,460 +0.01(+0.04%)
Sep 05, 2019 25.27 25.28 25.26 25.27 37,921 -0.02(-0.08%)
Sep 04, 2019 25.30 25.30 25.28 25.29 8,987 +0.02(+0.07%)
Sep 03, 2019 25.29 25.29 25.27 25.27 9,843 -0.01(-0.04%)
Aug 30, 2019 25.28 25.28 25.27 25.28 23,079 -0.01(-0.03%)
Aug 29, 2019 25.28 25.29 25.27 25.29 70,761 +0.01(+0.03%)
Aug 28, 2019 25.29 25.29 25.27 25.28 15,516 -0.00(-0.02%)
Aug 27, 2019 25.30 25.30 25.28 25.29 8,974 +0.01(+0.06%)
Aug 26, 2019 25.27 25.28 25.26 25.27 14,268 -0.01(-0.04%)
Aug 23, 2019 25.27 25.28 25.27 25.28 3,745 +0.00(+0.00%)
Aug 22, 2019 25.28 25.28 25.27 25.28 22,640 +0.00(+0.02%)
Aug 21, 2019 25.29 25.29 25.27 25.28 8,326 -0.01(-0.06%)
Aug 20, 2019 25.31 25.31 25.27 25.29 184,955 +0.03(+0.12%)
Aug 19, 2019 25.29 25.29 25.26 25.26 13,734 -0.02(-0.07%)
Aug 16, 2019 25.28 25.29 25.27 25.28 45,652 -0.01(-0.03%)
Aug 15, 2019 25.29 25.31 25.26 25.29 272,717 -0.01(-0.04%)
Aug 14, 2019 25.28 25.31 25.28 25.30 9,643 +0.01(+0.06%)
Aug 13, 2019 25.28 25.30 25.27 25.28 219,233 -0.00(-0.02%)
Aug 12, 2019 25.29 25.31 25.27 25.29 63,362 +0.01(+0.06%)
Aug 09, 2019 25.27 25.30 25.27 25.27 15,386 -0.02(-0.10%)
Aug 08, 2019 25.28 25.31 25.28 25.30 12,670 -0.00(-0.01%)
Aug 07, 2019 25.31 25.31 25.28 25.30 45,094 +0.01(+0.03%)
Aug 06, 2019 25.29 25.30 25.28 25.29 15,085 -0.00(-0.00%)
Aug 05, 2019 25.29 25.29 25.27 25.29 18,781 +0.01(+0.04%)
Aug 02, 2019 25.29 25.29 25.27 25.28 10,628 +0.03(+0.12%)
Aug 01, 2019 25.29 25.30 25.25 25.25 14,813 -0.02(-0.07%)
Jul 31, 2019 25.27 25.28 25.26 25.27 15,686 -0.00(-0.00%)
Jul 30, 2019 25.25 25.28 25.25 25.27 29,848 +0.01(+0.06%)
Jul 29, 2019 25.27 25.27 25.24 25.26 14,651 +0.00(+0.02%)
Jul 26, 2019 25.24 25.26 25.24 25.25 4,053 +0.00(+0.00%)
Jul 25, 2019 25.24 25.27 25.24 25.25 36,242 +0.01(+0.06%)
Jul 24, 2019 25.24 25.27 25.24 25.24 36,464 -0.01(-0.04%)
Jul 23, 2019 25.23 25.27 25.23 25.25 21,308 -0.00(-0.00%)
Jul 22, 2019 25.23 25.26 25.22 25.25 46,345 +0.01(+0.04%)
Jul 19, 2019 25.24 25.25 25.23 25.24 11,247 -0.00(-0.00%)
Jul 18, 2019 25.26 25.26 25.23 25.24 43,358 +0.00(+0.00%)
Jul 17, 2019 25.22 25.26 25.22 25.24 23,317 +0.01(+0.02%)
Jul 16, 2019 25.23 25.25 25.22 25.23 61,673 +0.00(+0.02%)
Jul 15, 2019 25.24 25.25 25.21 25.23 21,104 -0.00(-0.02%)
Jul 12, 2019 25.22 25.25 25.22 25.23 30,802 +0.00(+0.00%)
Jul 11, 2019 25.25 25.25 25.22 25.23 29,166 -0.00(-0.01%)
Jul 10, 2019 25.22 25.24 25.21 25.23 36,789 +0.01(+0.05%)
Jul 09, 2019 25.23 25.23 25.21 25.22 18,992 +0.01(+0.06%)
Jul 08, 2019 25.22 25.22 25.19 25.21 17,553 +0.02(+0.06%)
Jul 05, 2019 25.19 25.20 25.19 25.19 15,908 -0.02(-0.06%)
Jul 03, 2019 25.22 25.22 25.19 25.21 22,696 -0.00(-0.02%)
Jul 02, 2019 25.19 25.22 25.19 25.21 48,998 +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.