Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Dec 2021 Term Muni Bond Ishares Ibonds ETF (NY: IBMJ )

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 (%)
Jan 29, 2016 24.13 24.15 24.11 24.13 6,627 +0.07(+0.31%)
Jan 28, 2016 24.01 24.05 24.01 24.05 1,709 -0.05(-0.20%)
Jan 27, 2016 24.08 24.10 24.04 24.10 1,780 +0.00(+0.01%)
Jan 26, 2016 24.05 24.10 23.98 24.10 5,597 +0.08(+0.35%)
Jan 25, 2016 24.09 24.09 24.01 24.01 14,530 -0.04(-0.15%)
Jan 22, 2016 24.10 24.10 24.05 24.05 7,951 -0.05(-0.19%)
Jan 21, 2016 24.14 24.14 24.09 24.10 4,970 -0.02(-0.08%)
Jan 20, 2016 24.09 24.15 24.09 24.12 9,613 +0.18(+0.74%)
Jan 19, 2016 24.03 24.05 23.94 23.94 4,392 -0.12(-0.50%)
Jan 15, 2016 24.06 24.06 24.06 24.06 10,536 +0.04(+0.15%)
Jan 14, 2016 24.02 24.05 23.97 24.02 1,984 +0.07(+0.27%)
Jan 13, 2016 24.02 24.07 23.96 23.96 52,961 -0.07(-0.31%)
Jan 12, 2016 24.01 24.07 23.95 24.03 13,699 +0.08(+0.35%)
Jan 11, 2016 24.01 24.02 23.95 23.95 1,647 -0.08(-0.35%)
Jan 08, 2016 24.02 24.04 24.01 24.03 12,721 +0.03(+0.12%)
Jan 07, 2016 23.95 24.01 23.94 24.01 11,191 +0.02(+0.08%)
Jan 06, 2016 23.89 24.00 23.86 23.99 31,532 +0.27(+1.14%)
Jan 05, 2016 23.84 23.86 23.72 23.72 22,255 -0.06(-0.25%)
Jan 04, 2016 23.82 23.82 23.76 23.78 4,937 +0.00(+0.02%)
Dec 31, 2015 23.76 23.77 23.77 23.77 1,182 +0.01(+0.04%)
Dec 30, 2015 23.77 23.77 23.76 23.76 2,143 +0.11(+0.47%)
Dec 29, 2015 23.75 23.82 23.65 23.65 42,043 -0.10(-0.43%)
Dec 24, 2015 23.75 23.75 23.75 23.75 91 +0.01(+0.06%)
Dec 23, 2015 23.63 23.75 23.63 23.74 8,889 +0.11(+0.45%)
Dec 22, 2015 23.74 23.74 23.63 23.63 1,498 -0.11(-0.46%)
Dec 21, 2015 23.72 23.74 23.72 23.74 4,924 +0.04(+0.15%)
Dec 18, 2015 23.69 23.74 23.69 23.71 3,336 +0.04(+0.16%)
Dec 17, 2015 23.70 23.72 23.67 23.67 22,566 -0.05(-0.20%)
Dec 16, 2015 23.69 23.72 23.62 23.72 2,143 -0.04(-0.16%)
Dec 14, 2015 23.71 23.76 23.67 23.75 324 +0.00(+0.00%)
Dec 11, 2015 23.74 23.80 23.74 23.75 3,307 -0.01(-0.06%)
Dec 10, 2015 23.74 23.77 23.74 23.77 1,720 +0.04(+0.18%)
Dec 09, 2015 23.76 23.76 23.72 23.73 2,413 +0.03(+0.14%)
Dec 07, 2015 23.69 23.69 23.69 23.69 2 +0.03(+0.13%)
Dec 04, 2015 23.69 23.69 23.66 23.66 3,879 -0.04(-0.16%)
Dec 03, 2015 23.69 23.70 23.64 23.70 2,179 -0.00(-0.00%)
Dec 02, 2015 23.69 23.75 23.69 23.70 2,832 +0.03(+0.12%)
Dec 01, 2015 23.74 23.75 23.67 23.67 18,897 +0.01(+0.04%)
Nov 30, 2015 23.66 23.67 23.66 23.66 4,845 -0.04(-0.19%)
Nov 25, 2015 23.67 23.71 23.71 23.71 2,584 +0.04(+0.19%)
Nov 24, 2015 23.67 23.67 23.65 23.66 2,440 +0.01(+0.04%)
Nov 23, 2015 23.67 23.67 23.65 23.65 2,374 -0.01(-0.04%)
Nov 20, 2015 23.64 23.66 23.63 23.66 1,109 +0.04(+0.18%)
Nov 19, 2015 23.64 23.64 23.58 23.62 4,515 +0.03(+0.14%)
Nov 18, 2015 23.60 23.60 23.56 23.59 1,098 -0.04(-0.16%)
Nov 17, 2015 23.60 23.63 23.56 23.62 11,114 +0.06(+0.26%)
Nov 16, 2015 23.55 23.62 23.55 23.56 10,300 -0.00(-0.02%)
Nov 13, 2015 23.60 23.60 23.53 23.57 16,294 -0.02(-0.08%)
Nov 12, 2015 23.57 23.59 23.53 23.59 13,117 +0.02(+0.08%)
Nov 11, 2015 23.56 23.57 23.47 23.57 2,607 -0.03(-0.12%)
Nov 10, 2015 23.58 23.60 23.49 23.60 1,884 +0.10(+0.44%)
Nov 09, 2015 23.60 23.60 23.49 23.49 8,570 -0.07(-0.32%)
Nov 06, 2015 23.60 23.60 23.52 23.57 12,680 -0.03(-0.12%)
Nov 05, 2015 23.62 23.62 23.60 23.60 12,734 -0.03(-0.12%)
Nov 04, 2015 23.61 23.64 23.61 23.62 4,263 -0.02(-0.08%)
Nov 03, 2015 23.69 23.70 23.64 23.64 8,857 -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.