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 (%)
Feb 28, 2019 24.99 24.99 24.98 24.99 35,504 -0.01(-0.04%)
Feb 27, 2019 25.00 25.00 24.98 25.00 87,260 +0.01(+0.06%)
Feb 26, 2019 25.00 25.00 24.97 24.98 245,225 -0.01(-0.06%)
Feb 25, 2019 24.99 25.00 24.97 25.00 44,960 +0.04(+0.16%)
Feb 22, 2019 24.96 24.99 24.96 24.96 83,241 +0.00(+0.00%)
Feb 21, 2019 24.98 24.99 24.96 24.96 47,830 +0.00(+0.00%)
Feb 20, 2019 24.99 25.00 24.95 24.96 56,873 -0.02(-0.08%)
Feb 19, 2019 24.99 24.99 24.95 24.98 102,682 +0.01(+0.04%)
Feb 15, 2019 24.99 24.99 24.95 24.97 22,618 +0.01(+0.04%)
Feb 14, 2019 24.96 24.99 24.96 24.96 23,122 -0.01(-0.03%)
Feb 13, 2019 24.96 24.98 24.95 24.97 37,142 +0.00(+0.01%)
Feb 12, 2019 24.95 24.99 24.95 24.96 37,927 +0.01(+0.06%)
Feb 11, 2019 24.95 24.96 24.94 24.95 10,335 -0.01(-0.06%)
Feb 08, 2019 24.98 24.98 24.95 24.96 42,079 -0.01(-0.04%)
Feb 07, 2019 24.97 24.98 24.94 24.97 67,739 +0.01(+0.02%)
Feb 06, 2019 24.96 24.97 24.93 24.97 53,104 +0.04(+0.16%)
Feb 05, 2019 24.97 24.97 24.92 24.93 72,939 +0.02(+0.08%)
Feb 04, 2019 24.96 24.96 24.91 24.91 68,554 -0.02(-0.08%)
Feb 01, 2019 24.94 24.96 24.93 24.93 81,610 -0.03(-0.13%)
Jan 31, 2019 24.93 24.96 24.92 24.96 49,336 +0.02(+0.08%)
Jan 30, 2019 24.94 24.95 24.92 24.94 65,971 +0.01(+0.04%)
Jan 29, 2019 24.94 24.94 24.91 24.93 25,410 +0.01(+0.04%)
Jan 28, 2019 24.93 24.93 24.91 24.92 34,203 +0.01(+0.04%)
Jan 25, 2019 24.90 24.94 24.90 24.91 46,915 -0.02(-0.08%)
Jan 24, 2019 24.92 24.94 24.91 24.93 42,040 +0.00(+0.00%)
Jan 23, 2019 24.91 24.93 24.89 24.93 90,836 +0.02(+0.08%)
Jan 22, 2019 24.91 24.91 24.89 24.91 69,870 +0.00(+0.00%)
Jan 18, 2019 24.91 24.91 24.89 24.91 52,830 +0.00(+0.00%)
Jan 17, 2019 24.89 24.91 24.89 24.91 34,591 +0.02(+0.08%)
Jan 16, 2019 24.89 24.91 24.89 24.89 27,772 -0.02(-0.08%)
Jan 15, 2019 24.90 24.91 24.89 24.91 99,719 +0.01(+0.04%)
Jan 14, 2019 24.90 24.90 24.89 24.90 39,309 +0.00(+0.00%)
Jan 11, 2019 24.89 24.90 24.88 24.90 41,815 +0.01(+0.04%)
Jan 10, 2019 24.88 24.89 24.88 24.89 79,079 +0.00(+0.00%)
Jan 09, 2019 24.89 24.89 24.87 24.89 41,762 +0.04(+0.16%)
Jan 08, 2019 24.88 24.89 24.86 24.86 36,325 -0.03(-0.12%)
Jan 07, 2019 24.89 24.89 24.86 24.89 33,807 +0.05(+0.20%)
Jan 04, 2019 24.89 24.89 24.84 24.84 57,725 -0.04(-0.18%)
Jan 03, 2019 24.88 24.89 24.87 24.88 31,515 -0.00(-0.00%)
Jan 02, 2019 24.89 24.89 24.88 24.88 54,055 +0.01(+0.02%)
Dec 31, 2018 24.85 24.89 24.85 24.88 93,218 -0.01(-0.04%)
Dec 28, 2018 24.85 24.89 24.85 24.89 140,847 -0.01(-0.04%)
Dec 27, 2018 24.89 24.89 24.86 24.89 82,588 +0.02(+0.08%)
Dec 26, 2018 24.86 24.88 24.85 24.88 74,907 +0.03(+0.12%)
Dec 24, 2018 24.84 24.87 24.84 24.85 63,029 -0.02(-0.10%)
Dec 21, 2018 24.87 24.89 24.86 24.87 66,394 +0.01(+0.02%)
Dec 20, 2018 24.89 24.89 24.85 24.87 133,720 -0.00(-0.00%)
Dec 19, 2018 24.87 24.88 24.84 24.87 83,838 +0.00(+0.00%)
Dec 18, 2018 24.85 24.88 24.83 24.87 107,265 +0.02(+0.08%)
Dec 17, 2018 24.85 24.89 24.82 24.85 138,746 +0.00(+0.02%)
Dec 14, 2018 24.85 24.86 24.82 24.84 65,619 -0.01(-0.04%)
Dec 13, 2018 24.85 24.88 24.82 24.85 55,882 +0.01(+0.04%)
Dec 12, 2018 24.84 24.86 24.81 24.84 86,456 -0.02(-0.08%)
Dec 11, 2018 24.80 24.86 24.80 24.86 50,158 +0.04(+0.16%)
Dec 10, 2018 24.79 24.84 24.79 24.82 132,465 -0.02(-0.08%)
Dec 07, 2018 24.83 24.84 24.81 24.84 60,721 -0.01(-0.04%)
Dec 06, 2018 24.79 24.85 24.79 24.85 86,656 +0.03(+0.12%)
Dec 04, 2018 24.77 24.82 24.77 24.82 117,666 +0.03(+0.13%)
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.