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 (%)
Nov 30, 2017 24.20 24.23 24.19 24.22 22,429 +0.05(+0.19%)
Nov 29, 2017 24.23 24.23 24.17 24.17 17,898 -0.07(-0.27%)
Nov 28, 2017 24.26 24.26 24.22 24.24 13,519 -0.04(-0.16%)
Nov 27, 2017 24.30 24.32 24.24 24.28 25,442 -0.03(-0.12%)
Nov 24, 2017 24.32 24.32 24.29 24.31 4,338 -0.01(-0.04%)
Nov 22, 2017 24.36 24.36 24.32 24.32 43,020 -0.09(-0.35%)
Nov 21, 2017 24.40 24.41 24.36 24.40 34,771 +0.00(+0.00%)
Nov 20, 2017 24.39 24.40 24.36 24.40 13,632 +0.00(+0.00%)
Nov 17, 2017 24.36 24.41 24.36 24.40 26,766 -0.02(-0.08%)
Nov 16, 2017 24.43 24.43 24.40 24.42 16,548 -0.01(-0.04%)
Nov 15, 2017 24.43 24.45 24.42 24.43 13,425 +0.01(+0.04%)
Nov 14, 2017 24.41 24.43 24.39 24.42 28,349 -0.02(-0.08%)
Nov 13, 2017 24.40 24.44 24.40 24.44 20,324 +0.00(+0.00%)
Nov 10, 2017 24.44 24.46 24.41 24.44 15,512 -0.02(-0.08%)
Nov 09, 2017 24.51 24.51 24.46 24.46 16,823 -0.04(-0.16%)
Nov 08, 2017 24.48 24.51 24.47 24.50 40,694 +0.00(+0.00%)
Nov 07, 2017 24.47 24.53 24.47 24.50 23,899 +0.03(+0.12%)
Nov 06, 2017 24.45 24.50 24.45 24.47 21,425 -0.04(-0.16%)
Nov 03, 2017 24.48 24.51 24.45 24.51 41,396 +0.02(+0.10%)
Nov 02, 2017 24.49 24.51 24.48 24.48 26,173 +0.01(+0.06%)
Nov 01, 2017 24.52 24.52 24.47 24.47 26,765 -0.02(-0.10%)
Oct 31, 2017 24.48 24.53 24.48 24.49 19,553 -0.02(-0.08%)
Oct 30, 2017 24.52 24.53 24.46 24.51 148,804 -0.02(-0.08%)
Oct 27, 2017 24.54 24.54 24.53 24.53 6,382 +0.01(+0.04%)
Oct 26, 2017 24.51 24.55 24.49 24.52 18,215 -0.00(-0.02%)
Oct 25, 2017 24.54 24.54 24.51 24.53 19,026 +0.00(+0.02%)
Oct 24, 2017 24.51 24.55 24.51 24.52 43,699 -0.05(-0.21%)
Oct 23, 2017 24.55 24.58 24.55 24.57 55,933 +0.01(+0.04%)
Oct 20, 2017 24.57 24.58 24.54 24.56 20,157 -0.04(-0.17%)
Oct 19, 2017 24.62 24.62 24.57 24.61 12,329 +0.02(+0.08%)
Oct 18, 2017 24.59 24.59 24.57 24.59 13,483 -0.02(-0.08%)
Oct 17, 2017 24.60 24.61 24.56 24.61 17,569 +0.02(+0.08%)
Oct 16, 2017 24.58 24.59 24.55 24.59 20,354 +0.03(+0.11%)
Oct 13, 2017 24.59 24.60 24.55 24.56 12,486 -0.02(-0.07%)
Oct 12, 2017 24.58 24.60 24.56 24.58 5,187 +0.00(+0.01%)
Oct 11, 2017 24.59 24.59 24.56 24.58 29,103 -0.01(-0.04%)
Oct 10, 2017 24.59 24.59 24.55 24.59 14,075 +0.02(+0.06%)
Oct 09, 2017 24.59 24.60 24.55 24.57 7,700 -0.01(-0.02%)
Oct 06, 2017 24.57 24.59 24.49 24.58 17,712 +0.00(+0.01%)
Oct 05, 2017 24.60 24.60 24.54 24.58 50,932 -0.00(-0.01%)
Oct 04, 2017 24.58 24.60 24.57 24.58 27,299 +0.01(+0.04%)
Oct 03, 2017 24.57 24.60 24.54 24.57 38,721 -0.01(-0.04%)
Oct 02, 2017 24.59 24.59 24.49 24.58 17,316 +0.01(+0.03%)
Sep 29, 2017 24.58 24.60 24.53 24.57 39,059 -0.04(-0.15%)
Sep 28, 2017 24.58 24.61 24.54 24.61 33,280 +0.00(+0.00%)
Sep 27, 2017 24.62 24.63 24.59 24.61 25,017 -0.06(-0.23%)
Sep 26, 2017 24.58 24.68 24.58 24.67 27,703 +0.00(+0.00%)
Sep 25, 2017 24.65 24.67 24.59 24.67 28,333 +0.02(+0.08%)
Sep 22, 2017 24.57 24.68 24.57 24.65 37,980 -0.03(-0.12%)
Sep 21, 2017 24.66 24.68 24.58 24.68 28,237 +0.06(+0.23%)
Sep 20, 2017 24.66 24.69 24.58 24.62 37,370 -0.02(-0.08%)
Sep 19, 2017 24.67 24.69 24.61 24.64 37,943 -0.03(-0.12%)
Sep 18, 2017 24.66 24.68 24.55 24.67 40,044 +0.01(+0.04%)
Sep 15, 2017 24.69 24.69 24.57 24.66 15,889 -0.00(-0.02%)
Sep 14, 2017 24.65 24.69 24.63 24.66 28,794 -0.00(-0.02%)
Sep 13, 2017 24.68 24.69 24.65 24.67 69,491 -0.01(-0.04%)
Sep 12, 2017 24.69 24.72 24.65 24.68 45,433 -0.04(-0.15%)
Sep 11, 2017 24.69 24.71 24.65 24.71 68,736 +0.03(+0.14%)
Sep 08, 2017 24.70 24.71 24.68 24.68 22,237 -0.05(-0.21%)
Sep 07, 2017 24.72 24.73 24.66 24.73 86,347 +0.00(+0.00%)
Sep 06, 2017 24.67 24.73 24.61 24.73 28,318 +0.09(+0.39%)
Sep 05, 2017 24.72 24.73 24.63 24.64 78,206 -0.03(-0.11%)
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.