Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Sep 2019 Term Muni Bond Ishares Ibonds ETF (NY: IBMH )

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 (%)
Mar 29, 2019 25.32 25.34 25.30 25.32 202,314 +0.00(+0.02%)
Mar 28, 2019 25.29 25.34 25.29 25.32 13,204 +0.01(+0.04%)
Mar 27, 2019 25.32 25.32 25.29 25.31 19,492 -0.00(-0.01%)
Mar 26, 2019 25.28 25.32 25.28 25.31 10,431 +0.02(+0.07%)
Mar 25, 2019 25.32 25.32 25.28 25.29 18,587 +0.01(+0.04%)
Mar 22, 2019 25.30 25.32 25.28 25.28 23,015 -0.02(-0.10%)
Mar 21, 2019 25.31 25.32 25.29 25.31 8,287 +0.01(+0.04%)
Mar 20, 2019 25.28 25.33 25.28 25.30 93,982 +0.02(+0.10%)
Mar 19, 2019 25.28 25.28 25.26 25.27 17,199 +0.00(+0.02%)
Mar 18, 2019 25.26 25.27 25.26 25.27 33,015 +0.00(+0.00%)
Mar 15, 2019 25.26 25.27 25.25 25.27 63,216 -0.00(-0.02%)
Mar 14, 2019 25.30 25.30 25.26 25.27 42,301 -0.01(-0.06%)
Mar 13, 2019 25.30 25.30 25.27 25.29 58,241 +0.00(+0.00%)
Mar 12, 2019 25.29 25.29 25.28 25.29 20,934 -0.00(-0.02%)
Mar 11, 2019 25.27 25.30 25.26 25.29 75,387 +0.03(+0.12%)
Mar 08, 2019 25.26 25.27 25.25 25.26 17,286 -0.02(-0.06%)
Mar 07, 2019 25.27 25.29 25.26 25.28 36,575 +0.02(+0.06%)
Mar 06, 2019 25.25 25.27 25.25 25.26 29,622 +0.00(+0.00%)
Mar 05, 2019 25.28 25.29 25.26 25.26 14,774 -0.02(-0.06%)
Mar 04, 2019 25.28 25.29 25.26 25.28 20,066 +0.02(+0.06%)
Mar 01, 2019 25.26 25.28 25.25 25.26 37,688 +0.03(+0.10%)
Feb 28, 2019 25.25 25.26 25.24 25.24 23,217 -0.01(-0.06%)
Feb 27, 2019 25.26 25.28 25.24 25.25 183,912 -0.02(-0.06%)
Feb 26, 2019 25.26 25.28 25.25 25.27 285,646 +0.03(+0.10%)
Feb 25, 2019 25.24 25.25 25.24 25.24 38,695 +0.00(+0.02%)
Feb 22, 2019 25.23 25.25 25.23 25.24 56,037 +0.00(+0.00%)
Feb 21, 2019 25.23 25.26 25.23 25.24 65,723 +0.00(+0.00%)
Feb 20, 2019 25.25 25.25 25.23 25.24 37,611 +0.00(+0.00%)
Feb 19, 2019 25.23 25.24 25.23 25.24 72,891 -0.00(-0.02%)
Feb 15, 2019 25.24 25.26 25.23 25.24 17,304 -0.00(-0.02%)
Feb 14, 2019 25.24 25.25 25.23 25.25 81,095 +0.01(+0.06%)
Feb 13, 2019 25.23 25.26 25.23 25.23 65,221 -0.01(-0.04%)
Feb 12, 2019 25.23 25.26 25.23 25.24 26,055 -0.01(-0.03%)
Feb 11, 2019 25.24 25.26 25.23 25.25 162,570 +0.00(+0.01%)
Feb 08, 2019 25.26 25.26 25.23 25.25 21,026 +0.00(+0.01%)
Feb 07, 2019 25.24 25.25 25.22 25.25 44,701 +0.02(+0.07%)
Feb 06, 2019 25.25 25.25 25.23 25.23 50,032 +0.00(+0.00%)
Feb 05, 2019 25.23 25.25 25.23 25.23 90,586 -0.00(-0.00%)
Feb 04, 2019 25.25 25.27 25.23 25.23 76,267 +0.00(+0.00%)
Feb 01, 2019 25.23 25.26 25.23 25.23 171,130 -0.04(-0.14%)
Jan 31, 2019 25.24 25.27 25.21 25.26 47,641 +0.01(+0.05%)
Jan 30, 2019 25.23 25.26 25.23 25.25 30,694 -0.01(-0.06%)
Jan 29, 2019 25.24 25.26 25.23 25.26 23,799 +0.02(+0.09%)
Jan 28, 2019 25.25 25.25 25.22 25.24 63,165 +0.00(+0.00%)
Jan 25, 2019 25.24 25.26 25.22 25.24 25,878 -0.01(-0.03%)
Jan 24, 2019 25.24 25.25 25.22 25.25 39,536 -0.00(-0.01%)
Jan 23, 2019 25.23 25.25 25.20 25.25 154,955 +0.03(+0.13%)
Jan 22, 2019 25.24 25.24 25.20 25.22 85,374 -0.01(-0.06%)
Jan 18, 2019 25.24 25.24 25.21 25.23 51,958 +0.01(+0.04%)
Jan 17, 2019 25.21 25.24 25.20 25.22 28,080 -0.02(-0.08%)
Jan 16, 2019 25.24 25.24 25.21 25.24 21,039 +0.00(+0.00%)
Jan 15, 2019 25.23 25.24 25.20 25.24 64,248 +0.02(+0.08%)
Jan 14, 2019 25.20 25.22 25.20 25.22 31,575 +0.02(+0.08%)
Jan 11, 2019 25.20 25.22 25.19 25.20 20,843 -0.01(-0.04%)
Jan 10, 2019 25.21 25.21 25.19 25.21 33,819 +0.01(+0.04%)
Jan 09, 2019 25.21 25.21 25.20 25.20 24,966 +0.00(+0.00%)
Jan 08, 2019 25.19 25.21 25.18 25.20 23,535 +0.00(+0.00%)
Jan 07, 2019 25.18 25.21 25.18 25.20 24,758 +0.00(+0.00%)
Jan 04, 2019 25.21 25.21 25.19 25.20 22,555 +0.01(+0.04%)
Jan 03, 2019 25.19 25.21 25.19 25.19 44,811 -0.01(-0.06%)
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.