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 (%)
Oct 31, 2014 24.41 24.45 24.39 24.42 9,370 -0.02(-0.08%)
Oct 30, 2014 24.44 24.44 24.44 24.44 823 +0.07(+0.28%)
Oct 29, 2014 24.48 24.48 24.37 24.37 1,951 -0.04(-0.17%)
Oct 28, 2014 24.46 24.46 24.38 24.42 6,873 -0.06(-0.26%)
Oct 27, 2014 24.38 24.48 24.38 24.48 2,032 +0.04(+0.16%)
Oct 24, 2014 24.44 24.46 24.35 24.44 22,337 +0.02(+0.08%)
Oct 23, 2014 24.43 24.47 24.34 24.42 6,844 -0.05(-0.20%)
Oct 22, 2014 24.44 24.47 24.43 24.47 19,837 +0.02(+0.08%)
Oct 21, 2014 24.46 24.47 24.41 24.45 8,482 +0.01(+0.04%)
Oct 20, 2014 24.53 24.53 24.43 24.44 4,991 -0.05(-0.20%)
Oct 17, 2014 24.50 24.53 24.49 24.49 4,612 -0.06(-0.23%)
Oct 16, 2014 24.52 24.60 24.52 24.55 14,775 -0.09(-0.35%)
Oct 15, 2014 24.57 24.64 24.57 24.63 20,251 +0.11(+0.45%)
Oct 14, 2014 24.47 24.53 24.47 24.52 6,046 +0.05(+0.21%)
Oct 13, 2014 24.45 24.47 24.45 24.47 208 +0.07(+0.27%)
Oct 10, 2014 24.40 24.47 24.37 24.40 3,239 -0.03(-0.12%)
Oct 09, 2014 24.40 24.45 24.40 24.43 7,809 +0.03(+0.12%)
Oct 08, 2014 24.38 24.40 24.36 24.40 26,332 +0.00(+0.00%)
Oct 07, 2014 24.39 24.45 24.34 24.40 9,379 +0.03(+0.12%)
Oct 06, 2014 24.37 24.38 24.35 24.37 4,444 +0.04(+0.16%)
Oct 03, 2014 24.36 24.44 24.33 24.34 26,776 -0.07(-0.27%)
Oct 02, 2014 24.37 24.40 24.35 24.40 5,250 +0.04(+0.15%)
Oct 01, 2014 24.36 24.44 24.36 24.37 7,263 -0.01(-0.03%)
Sep 30, 2014 24.38 24.39 24.36 24.37 7,482 -0.02(-0.08%)
Sep 29, 2014 24.39 24.47 24.35 24.39 16,236 +0.03(+0.10%)
Sep 26, 2014 24.35 24.39 24.35 24.37 8,859 -0.04(-0.18%)
Sep 25, 2014 24.37 24.42 24.34 24.41 11,805 +0.06(+0.24%)
Sep 24, 2014 24.37 24.37 24.34 24.35 7,100 -0.01(-0.04%)
Sep 23, 2014 24.38 24.38 24.34 24.36 6,954 +0.00(+0.00%)
Sep 22, 2014 24.36 24.38 24.36 24.36 5,756 +0.01(+0.05%)
Sep 19, 2014 24.36 24.37 24.34 24.35 47,662 -0.01(-0.05%)
Sep 18, 2014 24.36 24.37 24.34 24.36 4,142 +0.06(+0.24%)
Sep 17, 2014 24.36 24.38 24.30 24.31 17,069 -0.05(-0.20%)
Sep 16, 2014 24.35 24.36 24.35 24.35 2,460 +0.01(+0.05%)
Sep 15, 2014 24.35 24.35 24.32 24.34 5,494 +0.02(+0.07%)
Sep 12, 2014 24.35 24.39 24.32 24.33 12,962 +0.00(+0.00%)
Sep 11, 2014 24.36 24.40 24.33 24.33 20,962 -0.06(-0.24%)
Sep 10, 2014 24.42 24.42 24.35 24.38 7,177 -0.01(-0.04%)
Sep 09, 2014 24.42 24.43 24.38 24.39 3,625 -0.01(-0.04%)
Sep 08, 2014 24.45 24.45 24.40 24.40 12,954 +0.01(+0.04%)
Sep 05, 2014 24.41 24.42 24.34 24.39 75,278 -0.04(-0.16%)
Sep 04, 2014 24.38 24.43 24.36 24.43 5,742 -0.01(-0.05%)
Sep 03, 2014 24.43 24.45 24.38 24.44 15,434 +0.00(+0.01%)
Sep 02, 2014 24.46 24.46 24.37 24.44 32,744 -0.05(-0.20%)
Aug 29, 2014 24.51 24.49 24.49 24.49 3,964 +0.03(+0.12%)
Aug 28, 2014 24.43 24.46 24.43 24.46 3,227 +0.04(+0.16%)
Aug 27, 2014 24.41 24.46 24.46 24.42 2,642 -0.04(-0.15%)
Aug 26, 2014 24.45 24.46 24.38 24.46 4,968 +0.06(+0.25%)
Aug 25, 2014 24.45 24.45 24.38 24.40 5,068 -0.01(-0.05%)
Aug 22, 2014 24.41 24.42 24.37 24.41 10,323 -0.02(-0.07%)
Aug 21, 2014 24.40 24.44 24.40 24.43 2,020 +0.08(+0.35%)
Aug 20, 2014 24.39 24.43 24.34 24.34 20,393 -0.07(-0.27%)
Aug 19, 2014 24.40 24.41 24.39 24.41 5,507 -0.01(-0.04%)
Aug 18, 2014 24.40 24.42 24.39 24.42 14,248 -0.03(-0.12%)
Aug 15, 2014 24.44 24.41 24.41 24.45 11,890 +0.04(+0.16%)
Aug 14, 2014 24.42 24.42 24.34 24.41 6,084 +0.02(+0.08%)
Aug 13, 2014 24.39 24.39 24.39 24.39 6,720 -0.02(-0.07%)
Aug 12, 2014 24.29 24.41 24.29 24.41 13,649 +0.06(+0.27%)
Aug 11, 2014 24.34 24.34 24.34 24.34 5,011 +0.02(+0.07%)
Aug 08, 2014 24.33 24.34 24.25 24.33 10,988 +0.04(+0.17%)
Aug 07, 2014 24.21 24.31 24.20 24.29 3,314 -0.02(-0.08%)
Aug 06, 2014 24.31 24.31 24.31 24.31 939 +0.06(+0.25%)
Aug 05, 2014 24.16 24.26 24.16 24.25 10,285 -0.01(-0.05%)
Aug 04, 2014 24.26 24.28 24.26 24.26 6,780 -0.03(-0.12%)
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.