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, 2018 24.29 24.29 24.23 24.25 63,122 +0.02(+0.06%)
Feb 27, 2018 24.27 24.27 24.22 24.23 22,309 -0.03(-0.10%)
Feb 26, 2018 24.27 24.28 24.23 24.26 38,319 -0.01(-0.06%)
Feb 23, 2018 24.27 24.27 24.23 24.27 24,611 +0.02(+0.10%)
Feb 22, 2018 24.28 24.28 24.23 24.25 20,151 +0.01(+0.06%)
Feb 21, 2018 24.27 24.28 24.23 24.23 17,874 -0.02(-0.08%)
Feb 20, 2018 24.26 24.26 24.21 24.25 48,699 +0.02(+0.08%)
Feb 16, 2018 24.23 24.23 24.23 0 -0.03(-0.12%)
Feb 15, 2018 24.23 24.26 24.22 24.26 32,572 +0.03(+0.12%)
Feb 14, 2018 24.19 24.28 24.19 24.23 56,608 -0.03(-0.12%)
Feb 13, 2018 24.25 24.26 24.21 24.26 22,038 +0.01(+0.04%)
Feb 12, 2018 24.28 24.28 24.23 24.25 37,378 -0.02(-0.08%)
Feb 09, 2018 24.25 24.32 24.25 24.27 10,636 +0.01(+0.05%)
Feb 08, 2018 24.27 24.29 24.22 24.26 66,985 +0.04(+0.15%)
Feb 07, 2018 24.30 24.30 24.22 24.23 20,379 -0.04(-0.17%)
Feb 06, 2018 24.27 24.31 24.24 24.27 24,595 -0.04(-0.15%)
Feb 05, 2018 24.30 24.22 24.30 41,392 +0.09(+0.35%)
Feb 02, 2018 24.27 24.28 24.21 24.22 28,570 -0.04(-0.15%)
Feb 01, 2018 24.30 24.30 24.23 24.25 21,821 -0.04(-0.18%)
Jan 31, 2018 24.30 24.30 24.28 24.30 60,151 +0.02(+0.08%)
Jan 30, 2018 24.31 24.31 24.28 24.28 10,365 -0.02(-0.08%)
Jan 29, 2018 24.32 24.32 24.28 24.30 19,454 -0.02(-0.08%)
Jan 26, 2018 24.32 24.33 24.29 24.32 38,666 -0.02(-0.08%)
Jan 25, 2018 24.31 24.33 24.31 24.33 47,182 +0.02(+0.08%)
Jan 24, 2018 24.32 24.32 24.28 24.32 27,998 -0.02(-0.08%)
Jan 23, 2018 24.28 24.34 24.28 24.33 126,515 +0.03(+0.13%)
Jan 22, 2018 24.26 24.31 24.25 24.30 75,340 +0.02(+0.10%)
Jan 19, 2018 24.27 24.31 24.27 24.28 39,152 +0.01(+0.04%)
Jan 18, 2018 24.29 24.31 24.26 24.27 46,014 -0.02(-0.08%)
Jan 17, 2018 24.31 24.31 24.27 24.29 37,677 +0.00(+0.01%)
Jan 16, 2018 24.31 24.31 24.31 24.28 29,872 +0.01(+0.03%)
Jan 12, 2018 24.28 24.28 24.28 0 -0.03(-0.12%)
Jan 11, 2018 24.30 24.32 24.28 24.31 26,084 +0.02(+0.08%)
Jan 10, 2018 24.27 24.29 24.25 24.29 40,413 +0.04(+0.15%)
Jan 09, 2018 24.28 24.28 24.22 24.25 63,288 -0.04(-0.15%)
Jan 08, 2018 24.28 24.29 24.24 24.29 27,859 +0.03(+0.10%)
Jan 05, 2018 24.28 24.28 24.26 24.26 15,765 -0.01(-0.03%)
Jan 04, 2018 24.27 24.28 24.24 24.27 37,891 +0.03(+0.12%)
Jan 03, 2018 24.20 24.27 24.20 24.24 43,685 +0.00(+0.00%)
Jan 02, 2018 24.22 24.24 24.18 24.24 26,834 +0.02(+0.08%)
Dec 29, 2017 24.22 24.22 24.22 0 -0.04(-0.16%)
Dec 28, 2017 24.30 24.30 24.24 24.26 15,380 -0.04(-0.16%)
Dec 27, 2017 24.29 24.30 24.23 24.30 113,674 +0.03(+0.12%)
Dec 26, 2017 24.24 24.28 24.22 24.27 51,292 +0.13(+0.55%)
Dec 22, 2017 24.23 24.23 24.12 24.13 41,727 -0.08(-0.35%)
Dec 21, 2017 24.18 24.25 24.18 24.22 137,459 +0.01(+0.05%)
Dec 20, 2017 24.21 24.24 24.18 24.21 14,960 -0.07(-0.29%)
Dec 19, 2017 24.24 24.29 24.24 24.28 54,827 -0.03(-0.12%)
Dec 18, 2017 24.29 24.32 24.28 24.31 57,706 -0.01(-0.05%)
Dec 15, 2017 24.31 24.32 24.28 24.32 16,562 -0.01(-0.03%)
Dec 14, 2017 24.33 24.34 24.32 24.32 17,041 -0.03(-0.12%)
Dec 13, 2017 24.32 24.35 24.29 24.35 19,523 +0.09(+0.39%)
Dec 12, 2017 24.26 24.31 24.25 24.26 36,505 -0.00(-0.02%)
Dec 11, 2017 24.30 24.31 24.26 24.26 22,993 -0.02(-0.09%)
Dec 08, 2017 24.34 24.34 24.26 24.28 35,884 -0.04(-0.15%)
Dec 07, 2017 24.34 24.34 24.29 24.32 41,381 +0.01(+0.06%)
Dec 06, 2017 24.32 24.35 24.30 24.31 36,209 +0.01(+0.04%)
Dec 05, 2017 24.26 24.30 24.22 24.30 17,440 +0.09(+0.35%)
Dec 04, 2017 24.24 24.25 24.19 24.21 14,248 -0.02(-0.08%)
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.