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 31, 2019 24.67 24.70 24.65 24.65 82,902 -0.02(-0.08%)
Jan 30, 2019 24.67 24.67 24.65 24.67 22,267 +0.00(+0.00%)
Jan 29, 2019 24.64 24.67 24.64 24.67 29,328 +0.02(+0.08%)
Jan 28, 2019 24.65 24.66 24.64 24.65 24,339 +0.02(+0.08%)
Jan 25, 2019 24.65 24.65 24.63 24.64 34,067 -0.02(-0.09%)
Jan 24, 2019 24.63 24.66 24.63 24.66 66,080 +0.02(+0.07%)
Jan 23, 2019 24.64 24.65 24.62 24.64 80,744 -0.00(-0.02%)
Jan 22, 2019 24.65 24.65 24.61 24.65 41,484 +0.01(+0.04%)
Jan 18, 2019 24.65 24.65 24.62 24.64 23,919 +0.01(+0.04%)
Jan 17, 2019 24.62 24.64 24.61 24.63 20,826 +0.00(+0.02%)
Jan 16, 2019 24.61 24.64 24.61 24.62 19,841 -0.01(-0.04%)
Jan 15, 2019 24.63 24.64 24.60 24.63 54,540 +0.01(+0.06%)
Jan 14, 2019 24.62 24.62 24.59 24.62 80,894 +0.01(+0.06%)
Jan 11, 2019 24.61 24.62 24.58 24.60 25,162 -0.00(-0.02%)
Jan 10, 2019 24.61 24.61 24.58 24.61 21,175 +0.00(+0.00%)
Jan 09, 2019 24.58 24.61 24.57 24.61 26,987 +0.02(+0.08%)
Jan 08, 2019 24.58 24.61 24.57 24.59 29,823 -0.01(-0.06%)
Jan 07, 2019 24.60 24.63 24.60 24.60 37,029 +0.04(+0.18%)
Jan 04, 2019 24.60 24.60 24.56 24.56 45,458 -0.05(-0.22%)
Jan 03, 2019 24.57 24.62 24.57 24.61 226,302 +0.02(+0.10%)
Jan 02, 2019 24.58 24.59 24.54 24.59 58,398 +0.01(+0.06%)
Dec 31, 2018 24.56 24.59 24.55 24.57 52,085 -0.01(-0.06%)
Dec 28, 2018 24.58 24.60 24.56 24.59 56,330 +0.01(+0.04%)
Dec 27, 2018 24.57 24.59 24.56 24.58 85,323 +0.03(+0.14%)
Dec 26, 2018 24.56 24.58 24.53 24.54 30,857 -0.01(-0.06%)
Dec 24, 2018 24.58 24.58 24.54 24.56 16,775 +0.00(+0.00%)
Dec 21, 2018 24.55 24.56 24.52 24.56 30,547 +0.01(+0.04%)
Dec 20, 2018 24.52 24.57 24.52 24.55 140,424 +0.01(+0.04%)
Dec 19, 2018 24.54 24.55 24.49 24.54 58,538 +0.03(+0.10%)
Dec 18, 2018 24.54 24.54 24.50 24.51 52,347 +0.02(+0.08%)
Dec 17, 2018 24.50 24.51 24.47 24.49 87,031 -0.01(-0.04%)
Dec 14, 2018 24.50 24.52 24.48 24.50 49,237 -0.01(-0.04%)
Dec 13, 2018 24.51 24.52 24.46 24.51 44,780 +0.02(+0.08%)
Dec 12, 2018 24.49 24.50 24.46 24.49 37,101 +0.00(+0.00%)
Dec 11, 2018 24.46 24.50 24.46 24.49 37,679 +0.00(+0.00%)
Dec 10, 2018 24.48 24.50 24.46 24.49 105,228 -0.01(-0.04%)
Dec 07, 2018 24.46 24.50 24.46 24.50 43,640 +0.03(+0.12%)
Dec 06, 2018 24.45 24.49 24.45 24.47 56,811 +0.02(+0.08%)
Dec 04, 2018 24.42 24.46 24.41 24.46 59,603 +0.04(+0.15%)
Dec 03, 2018 24.42 24.43 24.38 24.42 75,460 -0.01(-0.02%)
Nov 30, 2018 24.40 24.42 24.38 24.42 57,706 +0.06(+0.24%)
Nov 29, 2018 24.39 24.41 24.37 24.37 25,954 +0.01(+0.04%)
Nov 28, 2018 24.36 24.38 24.34 24.36 41,786 -0.01(-0.04%)
Nov 27, 2018 24.37 24.37 24.33 24.37 93,527 +0.03(+0.12%)
Nov 26, 2018 24.33 24.36 24.31 24.34 17,639 +0.00(+0.00%)
Nov 23, 2018 24.34 24.34 24.33 24.34 9,237 -0.00(-0.01%)
Nov 21, 2018 24.34 24.34 24.34 0 +0.01(+0.06%)
Nov 20, 2018 24.35 24.36 24.32 24.33 38,615 -0.02(-0.08%)
Nov 19, 2018 24.34 24.36 24.30 24.35 167,834 +0.00(+0.00%)
Nov 16, 2018 24.33 24.35 24.31 24.35 25,947 +0.05(+0.20%)
Nov 15, 2018 24.33 24.33 24.30 24.30 11,466 +0.00(+0.00%)
Nov 14, 2018 24.29 24.33 24.29 24.30 84,419 -0.00(-0.00%)
Nov 13, 2018 24.28 24.31 24.28 24.30 112,624 -0.03(-0.12%)
Nov 12, 2018 24.29 24.33 24.28 24.33 20,785 +0.02(+0.08%)
Nov 09, 2018 24.27 24.31 24.27 24.31 25,739 +0.01(+0.04%)
Nov 08, 2018 24.26 24.32 24.26 24.30 44,372 -0.01(-0.04%)
Nov 07, 2018 24.30 24.31 24.27 24.31 94,501 +0.04(+0.16%)
Nov 06, 2018 24.27 24.29 24.24 24.27 76,331 -0.00(-0.01%)
Nov 05, 2018 24.26 24.29 24.25 24.27 28,400 -0.03(-0.11%)
Nov 02, 2018 24.29 24.30 24.25 24.30 50,649 +0.00(+0.00%)
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.