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 (%)
Jan 30, 2015 24.26 24.26 24.12 24.22 3,023 +0.01(+0.06%)
Jan 29, 2015 24.24 24.24 24.20 24.20 3,651 -0.06(-0.23%)
Jan 28, 2015 24.17 24.26 24.17 24.26 1,849 +0.14(+0.58%)
Jan 27, 2015 24.17 24.23 24.11 24.12 25,057 -0.00(-0.00%)
Jan 26, 2015 24.09 24.13 24.08 24.12 18,018 +0.01(+0.05%)
Jan 23, 2015 24.11 24.11 24.07 24.11 3,401 +0.04(+0.18%)
Jan 22, 2015 24.11 24.13 24.07 24.07 1,621 -0.01(-0.02%)
Jan 21, 2015 24.13 24.13 24.07 24.07 414 +0.01(+0.04%)
Jan 20, 2015 24.14 24.14 24.00 24.06 4,728 +0.04(+0.16%)
Jan 16, 2015 24.03 24.05 24.02 24.02 16,698 -0.08(-0.31%)
Jan 15, 2015 24.07 24.10 24.00 24.10 5,354 +0.11(+0.47%)
Jan 13, 2015 23.94 23.99 23.99 23.99 11,361 +0.12(+0.49%)
Jan 12, 2015 23.90 23.91 23.86 23.87 4,368 +0.01(+0.02%)
Jan 09, 2015 23.85 23.91 23.85 23.86 78,702 +0.01(+0.04%)
Jan 08, 2015 23.87 23.95 23.84 23.85 8,211 -0.02(-0.08%)
Jan 07, 2015 23.87 23.90 23.81 23.87 3,020 +0.05(+0.20%)
Jan 06, 2015 23.82 23.85 23.82 23.83 8,530 +0.03(+0.12%)
Jan 05, 2015 23.80 23.91 23.79 23.80 42,453 -0.04(-0.16%)
Jan 02, 2015 23.87 23.88 23.84 23.84 4,728 +0.04(+0.16%)
Dec 31, 2014 23.82 23.80 23.80 23.80 9,025 +0.06(+0.24%)
Dec 30, 2014 23.80 23.80 23.74 23.74 3,685 +0.05(+0.20%)
Dec 29, 2014 23.73 23.82 23.69 23.69 5,577 -0.03(-0.12%)
Dec 26, 2014 23.76 23.77 23.72 23.72 3,480 -0.05(-0.23%)
Dec 24, 2014 23.78 23.78 23.78 23.78 743 -0.02(-0.10%)
Dec 23, 2014 23.83 23.83 23.77 23.80 12,443 -0.00(-0.02%)
Dec 22, 2014 23.76 23.82 23.76 23.81 3,753 +0.04(+0.16%)
Dec 19, 2014 23.77 23.85 23.75 23.77 8,930 -0.05(-0.20%)
Dec 18, 2014 23.75 23.82 23.71 23.82 8,298 +0.08(+0.36%)
Dec 17, 2014 23.74 23.79 23.73 23.73 23,684 -0.05(-0.20%)
Dec 16, 2014 23.78 23.98 23.76 23.78 11,457 +0.00(+0.00%)
Dec 15, 2014 23.78 23.83 23.78 23.78 7,268 +0.00(+0.00%)
Dec 12, 2014 23.81 23.94 23.78 23.78 10,384 -0.01(-0.06%)
Dec 11, 2014 23.80 23.82 23.79 23.79 14,155 -0.00(-0.02%)
Dec 10, 2014 23.77 23.85 23.77 23.80 7,040 +0.01(+0.04%)
Dec 09, 2014 23.79 23.80 23.77 23.79 1,946 +0.03(+0.12%)
Dec 08, 2014 23.74 23.85 23.74 23.76 18,404 +0.02(+0.08%)
Dec 05, 2014 23.78 23.78 23.74 23.74 9,011 -0.06(-0.24%)
Dec 04, 2014 23.78 23.84 23.78 23.80 16,157 +0.04(+0.17%)
Dec 03, 2014 23.78 23.80 23.76 23.76 3,998 +0.01(+0.03%)
Dec 02, 2014 23.76 23.77 23.75 23.75 1,550 -0.04(-0.16%)
Dec 01, 2014 23.76 23.86 23.75 23.79 22,019 +0.02(+0.08%)
Nov 26, 2014 23.78 23.77 23.77 23.77 3,716 +0.00(+0.00%)
Nov 25, 2014 23.76 23.77 23.75 23.77 2,608 +0.05(+0.20%)
Nov 24, 2014 23.73 23.78 23.72 23.72 20,577 -0.04(-0.16%)
Nov 21, 2014 23.75 23.76 23.75 23.76 2,731 +0.03(+0.12%)
Nov 20, 2014 23.70 23.78 23.67 23.73 81,271 +0.03(+0.12%)
Nov 18, 2014 23.68 23.70 23.70 23.70 12,848 +0.04(+0.16%)
Nov 17, 2014 23.66 23.72 23.64 23.67 7,910 -0.03(-0.13%)
Nov 14, 2014 23.70 23.70 23.70 23.70 1,673 -0.02(-0.07%)
Nov 12, 2014 23.70 23.71 23.71 23.71 1,274 +0.01(+0.03%)
Nov 11, 2014 23.69 23.71 23.69 23.71 1,757 +0.06(+0.24%)
Nov 10, 2014 23.66 23.67 23.65 23.65 5,285 -0.06(-0.24%)
Nov 07, 2014 23.70 23.70 23.70 23.70 637 +0.06(+0.24%)
Nov 06, 2014 23.68 23.72 23.65 23.65 10,017 -0.08(-0.36%)
Nov 04, 2014 23.73 23.73 23.65 23.73 24 -0.07(-0.28%)
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.