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 (%)
Feb 28, 2017 24.22 24.23 24.14 24.23 9,339 +0.03(+0.12%)
Feb 27, 2017 24.17 24.21 24.12 24.20 63,089 -0.02(-0.08%)
Feb 24, 2017 24.21 24.23 24.18 24.22 170,588 +0.05(+0.19%)
Feb 23, 2017 24.18 24.18 24.11 24.18 27,948 +0.04(+0.16%)
Feb 22, 2017 24.16 24.16 24.12 24.14 29,256 +0.01(+0.06%)
Feb 21, 2017 24.11 24.13 24.10 24.12 36,778 -0.00(-0.02%)
Feb 17, 2017 24.13 24.13 24.13 0 +0.08(+0.31%)
Feb 16, 2017 24.09 24.09 24.04 24.05 13,660 +0.00(+0.00%)
Feb 15, 2017 23.99 24.06 23.99 24.05 15,859 -0.03(-0.13%)
Feb 14, 2017 24.09 24.14 24.02 24.08 27,401 -0.04(-0.18%)
Feb 13, 2017 24.13 24.14 24.08 24.13 29,809 -0.02(-0.08%)
Feb 10, 2017 24.06 24.15 24.06 24.15 17,154 -0.01(-0.04%)
Feb 09, 2017 24.15 24.16 24.09 24.16 41,096 -0.01(-0.04%)
Feb 08, 2017 24.14 24.18 24.08 24.17 42,910 +0.06(+0.23%)
Feb 07, 2017 24.09 24.11 24.04 24.11 11,292 +0.09(+0.39%)
Feb 06, 2017 24.09 24.09 23.98 24.02 18,045 -0.01(-0.04%)
Feb 03, 2017 24.04 24.05 23.99 24.02 25,095 +0.02(+0.08%)
Feb 02, 2017 24.01 24.02 23.97 24.01 55,143 +0.04(+0.16%)
Feb 01, 2017 23.98 24.00 23.92 23.97 52,366 +0.03(+0.14%)
Jan 31, 2017 23.98 24.00 23.93 23.93 29,653 -0.03(-0.13%)
Jan 30, 2017 23.93 23.99 23.93 23.97 20,120 -0.03(-0.10%)
Jan 27, 2017 23.97 23.99 23.93 23.99 11,887 +0.05(+0.23%)
Jan 26, 2017 23.96 23.96 23.93 23.94 10,130 -0.03(-0.11%)
Jan 25, 2017 23.95 23.98 23.93 23.96 54,807 -0.02(-0.08%)
Jan 24, 2017 23.97 23.99 23.97 23.98 16,854 -0.00(-0.02%)
Jan 23, 2017 23.95 23.99 23.95 23.99 11,725 +0.05(+0.22%)
Jan 20, 2017 23.98 24.01 23.93 23.93 27,223 -0.07(-0.27%)
Jan 19, 2017 24.00 24.02 23.96 24.00 16,258 -0.05(-0.20%)
Jan 18, 2017 24.07 24.07 24.01 24.05 41,409 -0.02(-0.09%)
Jan 17, 2017 24.02 24.09 23.99 24.07 28,022 +0.03(+0.14%)
Jan 13, 2017 24.03 24.03 24.03 0 -0.01(-0.06%)
Jan 12, 2017 24.01 24.05 23.93 24.05 25,657 +0.08(+0.31%)
Jan 11, 2017 23.88 24.01 23.85 23.97 361,200 +0.07(+0.28%)
Jan 10, 2017 23.91 23.92 23.87 23.91 34,357 +0.05(+0.20%)
Jan 09, 2017 23.88 23.90 23.84 23.86 30,125 +0.03(+0.12%)
Jan 06, 2017 23.84 23.85 23.78 23.83 37,244 -0.01(-0.04%)
Jan 05, 2017 23.74 23.85 23.74 23.84 14,632 +0.05(+0.20%)
Jan 04, 2017 23.79 23.80 23.72 23.79 58,955 +0.02(+0.09%)
Jan 03, 2017 23.77 23.77 23.68 23.77 8,267 -0.02(-0.09%)
Dec 30, 2016 23.79 23.79 23.79 0 +0.02(+0.08%)
Dec 29, 2016 23.77 23.78 23.74 23.77 48,322 +0.05(+0.20%)
Dec 28, 2016 23.77 23.78 23.70 23.73 29,874 +0.01(+0.04%)
Dec 27, 2016 23.67 23.76 23.66 23.72 38,972 +0.05(+0.20%)
Dec 23, 2016 23.67 23.67 23.67 0 -0.07(-0.28%)
Dec 22, 2016 23.63 23.75 23.63 23.74 41,903 +0.01(+0.04%)
Dec 21, 2016 23.73 23.74 23.68 23.73 73,202 +0.07(+0.31%)
Dec 20, 2016 23.66 23.71 23.65 23.65 56,314 +0.04(+0.16%)
Dec 19, 2016 23.61 23.69 23.61 23.61 12,489 -0.01(-0.04%)
Dec 16, 2016 23.63 23.68 23.60 23.62 48,996 -0.01(-0.04%)
Dec 15, 2016 23.70 23.71 23.62 23.63 14,217 -0.09(-0.40%)
Dec 14, 2016 23.78 23.78 23.69 23.73 28,000 -0.03(-0.12%)
Dec 13, 2016 23.73 23.76 23.69 23.76 26,736 +0.02(+0.08%)
Dec 12, 2016 23.75 23.75 23.68 23.74 10,965 +0.00(+0.00%)
Dec 09, 2016 23.67 23.75 23.67 23.74 29,817 +0.00(+0.00%)
Dec 08, 2016 23.64 23.76 23.61 23.74 88,800 -0.03(-0.12%)
Dec 07, 2016 23.76 23.77 23.64 23.77 33,545 +0.23(+0.96%)
Dec 06, 2016 23.61 23.64 23.52 23.54 51,806 +0.08(+0.36%)
Dec 05, 2016 23.57 23.57 23.45 23.45 26,021 -0.04(-0.16%)
Dec 02, 2016 23.54 23.56 23.46 23.49 41,871 -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.