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 (%)
Apr 29, 2016 24.59 24.61 24.56 24.58 27,373 -0.02(-0.08%)
Apr 28, 2016 24.57 24.61 24.57 24.60 31,250 +0.05(+0.19%)
Apr 27, 2016 24.56 24.60 24.54 24.55 19,435 -0.01(-0.04%)
Apr 26, 2016 24.59 24.59 24.52 24.56 39,784 +0.02(+0.08%)
Apr 25, 2016 24.58 24.58 24.54 24.54 14,830 -0.02(-0.08%)
Apr 22, 2016 24.59 24.59 24.53 24.56 34,484 -0.03(-0.12%)
Apr 21, 2016 24.60 24.60 24.57 24.59 14,635 -0.00(-0.02%)
Apr 20, 2016 24.59 24.62 24.56 24.60 35,041 +0.00(+0.02%)
Apr 19, 2016 24.61 24.61 24.56 24.59 6,588 -0.02(-0.08%)
Apr 18, 2016 24.59 24.61 24.58 24.61 2,881 +0.06(+0.23%)
Apr 15, 2016 24.56 24.61 24.55 24.55 20,789 +0.00(+0.00%)
Apr 14, 2016 24.56 24.60 24.55 24.55 14,627 -0.03(-0.12%)
Apr 13, 2016 24.56 24.60 24.54 24.58 8,386 -0.01(-0.03%)
Apr 12, 2016 24.59 24.64 24.53 24.59 41,339 +0.01(+0.03%)
Apr 11, 2016 24.56 24.59 24.55 24.58 25,344 +0.02(+0.08%)
Apr 08, 2016 24.55 24.57 24.55 24.56 11,600 -0.01(-0.04%)
Apr 07, 2016 24.54 24.59 24.54 24.57 14,522 +0.05(+0.19%)
Apr 06, 2016 24.48 24.53 24.48 24.52 22,553 +0.02(+0.08%)
Apr 05, 2016 24.50 24.60 24.46 24.50 22,815 +0.03(+0.11%)
Apr 04, 2016 24.48 24.56 24.43 24.48 56,304 +0.01(+0.04%)
Apr 01, 2016 24.47 24.47 24.41 24.47 40,851 +0.01(+0.04%)
Mar 31, 2016 24.46 24.47 24.44 24.46 21,395 -0.00(-0.02%)
Mar 30, 2016 24.44 24.49 24.41 24.46 24,618 +0.00(+0.00%)
Mar 29, 2016 24.45 24.47 24.39 24.46 12,856 +0.07(+0.27%)
Mar 28, 2016 24.44 24.44 24.38 24.39 12,115 -0.03(-0.12%)
Mar 24, 2016 24.45 24.42 24.42 24.42 18,008 +0.00(+0.00%)
Mar 23, 2016 24.39 24.45 24.39 24.42 17,325 +0.00(+0.00%)
Mar 22, 2016 24.42 24.42 24.37 24.42 18,386 +0.00(+0.00%)
Mar 21, 2016 24.42 24.43 24.38 24.42 30,044 +0.03(+0.12%)
Mar 18, 2016 24.41 24.44 24.39 24.39 3,167 -0.02(-0.08%)
Mar 17, 2016 24.41 24.44 24.39 24.41 35,670 -0.05(-0.19%)
Mar 16, 2016 24.35 24.46 24.35 24.46 30,568 +0.07(+0.27%)
Mar 15, 2016 24.41 24.42 24.38 24.39 49,816 -0.05(-0.19%)
Mar 14, 2016 24.45 24.45 24.40 24.44 30,090 +0.03(+0.12%)
Mar 11, 2016 24.44 24.44 24.41 24.41 5,223 -0.03(-0.12%)
Mar 10, 2016 24.44 24.45 24.41 24.44 11,507 -0.01(-0.05%)
Mar 09, 2016 24.45 24.48 24.44 24.45 36,808 -0.02(-0.07%)
Mar 08, 2016 24.48 24.49 24.45 24.47 15,678 +0.01(+0.04%)
Mar 07, 2016 24.43 24.46 24.38 24.46 19,994 +0.03(+0.12%)
Mar 04, 2016 24.50 24.51 24.43 24.43 18,991 -0.08(-0.31%)
Mar 03, 2016 24.55 24.55 24.47 24.51 24,393 +0.00(+0.00%)
Mar 02, 2016 24.59 24.59 24.51 24.51 17,056 -0.06(-0.23%)
Mar 01, 2016 24.56 24.60 24.50 24.57 18,244 -0.00(-0.00%)
Feb 29, 2016 24.57 24.58 24.54 24.57 12,400 +0.04(+0.15%)
Feb 26, 2016 24.59 24.59 24.53 24.53 24,505 -0.08(-0.31%)
Feb 25, 2016 24.60 24.63 24.60 24.60 7,248 -0.00(-0.02%)
Feb 24, 2016 24.60 24.64 24.59 24.61 21,400 -0.02(-0.10%)
Feb 23, 2016 24.62 24.65 24.60 24.63 8,843 +0.05(+0.19%)
Feb 22, 2016 24.64 24.64 24.59 24.59 30,278 -0.06(-0.23%)
Feb 19, 2016 24.66 24.66 24.62 24.64 19,158 -0.03(-0.12%)
Feb 18, 2016 24.71 24.71 24.62 24.67 53,386 +0.02(+0.08%)
Feb 17, 2016 24.65 24.66 24.62 24.65 11,244 -0.03(-0.12%)
Feb 16, 2016 24.68 24.69 24.62 24.68 24,809 +0.05(+0.20%)
Feb 12, 2016 24.67 24.63 24.63 24.63 37,111 -0.04(-0.16%)
Feb 11, 2016 24.74 24.74 24.66 24.67 12,545 +0.03(+0.12%)
Feb 10, 2016 24.65 24.68 24.63 24.64 13,413 +0.02(+0.08%)
Feb 09, 2016 24.63 24.67 24.62 24.62 34,818 +0.00(+0.00%)
Feb 08, 2016 24.56 24.64 24.56 24.62 4,823 +0.04(+0.15%)
Feb 05, 2016 24.58 24.59 24.51 24.59 9,070 +0.06(+0.23%)
Feb 04, 2016 24.54 24.59 24.47 24.53 25,811 +0.01(+0.04%)
Feb 03, 2016 24.47 24.54 24.47 24.52 45,573 +0.04(+0.16%)
Feb 02, 2016 24.49 24.50 24.41 24.48 9,269 +0.02(+0.09%)
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.