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, 2021 25.59 25.61 25.58 25.61 36,544 +0.04(+0.16%)
Jan 28, 2021 25.59 25.61 25.57 25.57 45,717 -0.03(-0.10%)
Jan 27, 2021 25.61 25.61 25.58 25.59 119,723 -0.03(-0.12%)
Jan 26, 2021 25.62 25.62 25.60 25.62 29,561 +0.02(+0.09%)
Jan 25, 2021 25.60 25.62 25.58 25.60 87,677 +0.01(+0.05%)
Jan 22, 2021 25.60 25.61 25.59 25.59 31,007 -0.02(-0.10%)
Jan 21, 2021 25.62 25.63 25.59 25.61 42,763 +0.02(+0.10%)
Jan 20, 2021 25.62 25.62 25.58 25.59 14,624 -0.01(-0.05%)
Jan 19, 2021 25.61 25.61 25.58 25.60 31,793 +0.01(+0.05%)
Jan 15, 2021 25.59 25.61 25.58 25.59 123,426 -0.02(-0.08%)
Jan 14, 2021 25.60 25.62 25.59 25.61 27,587 -0.01(-0.04%)
Jan 13, 2021 25.58 25.62 25.58 25.62 25,748 +0.03(+0.14%)
Jan 12, 2021 25.62 25.62 25.57 25.58 19,274 -0.01(-0.06%)
Jan 11, 2021 25.60 25.62 25.59 25.60 33,207 -0.00(-0.02%)
Jan 08, 2021 25.61 25.62 25.58 25.60 38,457 +0.00(+0.00%)
Jan 07, 2021 25.61 25.63 25.57 25.60 33,495 +0.00(+0.00%)
Jan 06, 2021 25.63 25.63 25.57 25.60 129,915 +0.02(+0.09%)
Jan 05, 2021 25.61 25.63 25.55 25.58 65,667 -0.02(-0.09%)
Jan 04, 2021 25.61 25.62 25.59 25.60 52,390 +0.00(+0.00%)
Dec 31, 2020 25.60 25.60 25.60 31,644 -0.01(-0.06%)
Dec 30, 2020 25.63 25.63 25.60 25.62 31,644 +0.01(+0.04%)
Dec 29, 2020 25.62 25.63 25.60 25.61 30,415 +0.00(+0.00%)
Dec 28, 2020 25.65 25.65 25.60 25.61 31,267 -0.01(-0.03%)
Dec 24, 2020 25.65 25.65 25.57 25.61 17,517 -0.04(-0.16%)
Dec 23, 2020 25.63 25.67 25.61 25.66 49,497 +0.05(+0.21%)
Dec 22, 2020 25.59 25.63 25.58 25.60 54,219 -0.02(-0.09%)
Dec 21, 2020 25.61 25.63 25.58 25.63 18,569 +0.03(+0.13%)
Dec 18, 2020 25.57 25.61 25.57 25.59 33,725 +0.01(+0.02%)
Dec 17, 2020 25.57 25.62 25.57 25.59 14,271 +0.00(+0.01%)
Dec 16, 2020 25.58 25.61 25.56 25.59 24,576 +0.00(+0.00%)
Dec 15, 2020 25.59 25.61 25.57 25.59 29,313 -0.00(-0.02%)
Dec 14, 2020 25.61 25.61 25.57 25.59 47,500 +0.01(+0.03%)
Dec 11, 2020 25.61 25.61 25.54 25.58 77,498 +0.00(+0.01%)
Dec 10, 2020 25.58 25.61 25.58 25.58 7,223 -0.03(-0.12%)
Dec 09, 2020 25.58 25.61 25.58 25.61 36,810 +0.02(+0.08%)
Dec 08, 2020 25.60 25.61 25.58 25.59 22,755 -0.01(-0.04%)
Dec 07, 2020 25.57 25.61 25.57 25.60 61,370 +0.02(+0.08%)
Dec 04, 2020 25.58 25.60 25.57 25.58 24,690 -0.01(-0.04%)
Dec 03, 2020 25.60 25.61 25.57 25.59 47,911 +0.01(+0.04%)
Dec 02, 2020 25.57 25.61 25.56 25.58 53,103 -0.02(-0.08%)
Dec 01, 2020 25.60 25.60 25.56 25.60 35,381 +0.02(+0.08%)
Nov 30, 2020 25.59 25.59 25.56 25.58 20,250 -0.01(-0.03%)
Nov 27, 2020 25.56 25.59 25.56 25.59 7,062 +0.00(+0.02%)
Nov 25, 2020 25.56 25.60 25.56 25.58 30,974 -0.00(-0.01%)
Nov 24, 2020 25.60 25.60 25.57 25.58 23,313 -0.01(-0.03%)
Nov 23, 2020 25.60 25.60 25.58 25.59 20,513 -0.01(-0.04%)
Nov 20, 2020 25.59 25.61 25.58 25.60 29,057 +0.01(+0.04%)
Nov 19, 2020 25.59 25.60 25.58 25.59 5,593 +0.03(+0.12%)
Nov 18, 2020 25.60 25.60 25.56 25.56 25,230 -0.04(-0.17%)
Nov 17, 2020 25.57 25.61 25.57 25.61 16,047 +0.00(+0.02%)
Nov 16, 2020 25.56 25.60 25.55 25.60 75,598 +0.02(+0.08%)
Nov 13, 2020 25.58 25.59 25.57 25.58 21,792 +0.02(+0.08%)
Nov 12, 2020 25.57 25.58 25.55 25.56 13,534 -0.02(-0.07%)
Nov 11, 2020 25.58 25.59 25.57 25.58 15,660 -0.00(-0.01%)
Nov 10, 2020 25.58 25.58 25.54 25.58 20,017 +0.00(+0.02%)
Nov 09, 2020 25.55 25.59 25.55 25.58 12,868 +0.00(+0.01%)
Nov 06, 2020 25.57 25.59 25.56 25.57 38,642 +0.00(+0.01%)
Nov 05, 2020 25.57 25.59 25.56 25.57 31,195 +0.01(+0.03%)
Nov 04, 2020 25.56 25.61 25.56 25.56 33,883 -0.02(-0.08%)
Nov 03, 2020 25.56 25.58 25.56 25.58 38,067 +0.04(+0.16%)
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.