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 (%)
May 31, 2017 24.48 24.52 24.48 24.51 9,853 +0.03(+0.12%)
May 30, 2017 24.49 24.50 24.47 24.48 16,487 -0.01(-0.04%)
May 26, 2017 24.48 24.49 24.47 24.49 25,389 +0.03(+0.12%)
May 25, 2017 24.47 24.50 24.46 24.46 24,960 -0.01(-0.04%)
May 24, 2017 24.47 24.48 24.45 24.47 19,770 +0.01(+0.06%)
May 23, 2017 24.48 24.48 24.45 24.46 11,171 +0.01(+0.02%)
May 22, 2017 24.45 24.46 24.44 24.45 17,909 +0.01(+0.04%)
May 19, 2017 24.44 24.44 24.43 24.44 18,110 -0.01(-0.03%)
May 18, 2017 24.45 24.45 24.43 24.45 12,887 +0.01(+0.03%)
May 17, 2017 24.43 24.44 24.42 24.44 7,195 +0.06(+0.23%)
May 16, 2017 24.38 24.39 24.36 24.39 8,368 +0.02(+0.10%)
May 15, 2017 24.34 24.37 24.34 24.36 31,575 -0.02(-0.10%)
May 12, 2017 24.36 24.39 24.35 24.39 35,710 +0.02(+0.08%)
May 11, 2017 24.37 24.37 24.32 24.37 9,999 +0.01(+0.05%)
May 10, 2017 24.35 24.36 24.32 24.35 14,569 +0.01(+0.02%)
May 09, 2017 24.34 24.36 24.30 24.35 20,765 -0.01(-0.04%)
May 08, 2017 24.35 24.36 24.30 24.36 24,999 +0.01(+0.06%)
May 05, 2017 24.37 24.38 24.26 24.34 19,706 -0.00(-0.02%)
May 04, 2017 24.34 24.35 24.30 24.35 8,203 +0.00(+0.00%)
May 03, 2017 24.31 24.36 24.30 24.35 5,582 +0.01(+0.04%)
May 02, 2017 24.33 24.34 24.25 24.34 41,829 +0.03(+0.12%)
May 01, 2017 24.25 24.33 24.25 24.31 14,904 -0.01(-0.04%)
Apr 28, 2017 24.32 24.34 24.25 24.32 17,883 -0.00(-0.01%)
Apr 27, 2017 24.32 24.33 24.25 24.32 26,828 +0.00(+0.00%)
Apr 26, 2017 24.32 24.33 24.30 24.32 10,923 -0.01(-0.04%)
Apr 25, 2017 24.25 24.35 24.25 24.33 17,279 +0.02(+0.09%)
Apr 24, 2017 24.33 24.34 24.25 24.31 20,884 -0.07(-0.27%)
Apr 21, 2017 24.38 24.39 24.28 24.38 11,953 +0.02(+0.08%)
Apr 20, 2017 24.37 24.37 24.33 24.36 21,235 -0.02(-0.08%)
Apr 19, 2017 24.39 24.39 24.28 24.38 10,868 +0.09(+0.35%)
Apr 18, 2017 24.27 24.38 24.26 24.29 47,887 -0.02(-0.07%)
Apr 17, 2017 24.31 24.33 24.28 24.31 7,648 -0.01(-0.03%)
Apr 13, 2017 24.30 24.33 24.30 24.32 19,311 +0.01(+0.06%)
Apr 12, 2017 24.30 24.33 24.23 24.30 33,721 -0.01(-0.04%)
Apr 11, 2017 24.27 24.31 24.22 24.31 42,277 +0.04(+0.16%)
Apr 10, 2017 24.27 24.29 24.22 24.27 90,426 +0.03(+0.11%)
Apr 07, 2017 24.24 24.27 24.23 24.25 24,695 +0.02(+0.10%)
Apr 06, 2017 24.23 24.25 24.19 24.22 27,765 +0.07(+0.30%)
Apr 05, 2017 24.20 24.23 24.14 24.15 19,497 +0.00(+0.00%)
Apr 04, 2017 24.19 24.21 24.12 24.15 44,025 -0.01(-0.04%)
Apr 03, 2017 24.12 24.19 24.12 24.16 17,883 -0.02(-0.09%)
Mar 31, 2017 24.19 24.20 24.14 24.18 11,514 -0.01(-0.04%)
Mar 30, 2017 24.19 24.21 24.19 24.19 20,582 +0.03(+0.11%)
Mar 29, 2017 24.15 24.23 24.15 24.17 25,895 -0.01(-0.02%)
Mar 28, 2017 24.20 24.21 24.16 24.17 44,755 -0.03(-0.13%)
Mar 27, 2017 24.19 24.20 24.12 24.20 21,783 +0.05(+0.20%)
Mar 24, 2017 24.10 24.22 24.10 24.15 119,168 +0.06(+0.23%)
Mar 23, 2017 24.13 24.15 24.03 24.10 83,071 -0.03(-0.12%)
Mar 22, 2017 24.12 24.14 24.05 24.13 15,849 +0.00(+0.00%)
Mar 21, 2017 24.09 24.13 24.02 24.13 12,169 +0.04(+0.16%)
Mar 20, 2017 24.08 24.10 24.03 24.09 10,306 +0.02(+0.08%)
Mar 17, 2017 24.07 24.08 23.99 24.07 28,172 +0.06(+0.24%)
Mar 16, 2017 24.05 24.09 24.00 24.01 37,791 -0.05(-0.20%)
Mar 15, 2017 24.05 24.08 23.97 24.06 6,580 +0.01(+0.04%)
Mar 14, 2017 24.06 24.07 23.98 24.05 20,739 +0.03(+0.14%)
Mar 13, 2017 24.03 24.04 24.02 24.02 3,313 -0.06(-0.25%)
Mar 10, 2017 24.05 24.08 24.05 24.08 39,582 +0.01(+0.04%)
Mar 09, 2017 24.11 24.11 24.05 24.07 2,654 +0.03(+0.11%)
Mar 08, 2017 24.13 24.13 24.04 24.04 30,203 -0.07(-0.31%)
Mar 07, 2017 24.13 24.15 24.10 24.12 26,920 -0.03(-0.12%)
Mar 06, 2017 24.13 24.15 24.11 24.15 23,666 +0.05(+0.20%)
Mar 03, 2017 24.16 24.17 24.08 24.10 74,635 +0.02(+0.08%)
Mar 02, 2017 24.09 24.19 24.08 24.08 47,958 -0.10(-0.43%)
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.