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 (%)
Feb 28, 2017 24.91 24.94 24.84 24.91 45,207 +0.03(+0.13%)
Feb 27, 2017 24.89 24.92 24.87 24.87 49,207 -0.04(-0.15%)
Feb 24, 2017 24.86 24.94 24.86 24.91 166,352 +0.01(+0.06%)
Feb 23, 2017 24.88 24.90 24.85 24.90 36,059 +0.03(+0.12%)
Feb 22, 2017 24.83 24.89 24.79 24.87 22,629 +0.01(+0.04%)
Feb 21, 2017 24.85 24.88 24.83 24.86 29,975 -0.03(-0.12%)
Feb 17, 2017 24.89 24.89 24.89 0 +0.06(+0.24%)
Feb 16, 2017 24.83 24.84 24.76 24.83 28,805 -0.01(-0.04%)
Feb 15, 2017 24.79 24.84 24.77 24.84 15,936 +0.00(+0.00%)
Feb 14, 2017 24.80 24.85 24.79 24.84 31,918 +0.05(+0.22%)
Feb 13, 2017 24.80 24.82 24.78 24.78 33,340 -0.03(-0.10%)
Feb 10, 2017 24.82 24.82 24.80 24.81 39,505 -0.01(-0.05%)
Feb 09, 2017 24.82 24.84 24.80 24.82 31,553 -0.02(-0.07%)
Feb 08, 2017 24.85 24.85 24.77 24.84 35,346 -0.00(-0.00%)
Feb 07, 2017 24.83 24.86 24.77 24.84 28,844 -0.01(-0.04%)
Feb 06, 2017 24.83 24.85 24.77 24.85 33,864 +0.04(+0.16%)
Feb 03, 2017 24.81 24.83 24.78 24.81 19,051 -0.01(-0.02%)
Feb 02, 2017 24.81 24.83 24.79 24.81 34,897 +0.04(+0.18%)
Feb 01, 2017 24.80 24.82 24.77 24.77 50,882 -0.06(-0.23%)
Jan 31, 2017 24.80 24.83 24.78 24.83 25,992 +0.03(+0.12%)
Jan 30, 2017 24.78 24.81 24.76 24.80 24,150 -0.00(-0.02%)
Jan 27, 2017 24.78 24.81 24.76 24.80 21,925 +0.01(+0.05%)
Jan 26, 2017 24.77 24.80 24.75 24.79 13,029 -0.02(-0.07%)
Jan 25, 2017 24.77 24.81 24.75 24.81 14,134 +0.02(+0.10%)
Jan 24, 2017 24.79 24.79 24.77 24.78 31,340 +0.01(+0.06%)
Jan 23, 2017 24.78 24.78 24.74 24.77 16,496 +0.03(+0.12%)
Jan 20, 2017 24.75 24.77 24.72 24.74 28,359 -0.03(-0.11%)
Jan 19, 2017 24.72 24.79 24.72 24.77 22,168 -0.05(-0.20%)
Jan 18, 2017 24.82 24.83 24.73 24.82 71,155 -0.01(-0.04%)
Jan 17, 2017 24.71 24.84 24.71 24.83 42,699 +0.05(+0.21%)
Jan 13, 2017 24.77 24.77 24.77 0 -0.01(-0.03%)
Jan 12, 2017 24.77 24.79 24.71 24.78 24,119 +0.07(+0.29%)
Jan 11, 2017 24.74 24.78 24.68 24.71 361,367 +0.03(+0.13%)
Jan 10, 2017 24.72 24.73 24.68 24.68 39,040 +0.01(+0.04%)
Jan 09, 2017 24.70 24.72 24.65 24.67 26,737 -0.03(-0.12%)
Jan 06, 2017 24.69 24.70 24.64 24.70 59,327 +0.00(+0.00%)
Jan 05, 2017 24.71 24.71 24.68 24.70 7,818 +0.04(+0.16%)
Jan 04, 2017 24.67 24.68 24.64 24.66 45,801 +0.01(+0.04%)
Jan 03, 2017 24.63 24.65 24.62 24.65 10,477 +0.00(+0.00%)
Dec 30, 2016 24.65 24.65 24.65 0 +0.00(+0.00%)
Dec 29, 2016 24.63 24.65 24.60 24.65 24,560 +0.03(+0.12%)
Dec 28, 2016 24.63 24.65 24.57 24.62 11,353 -0.01(-0.04%)
Dec 27, 2016 24.63 24.63 24.54 24.63 72,568 -0.01(-0.04%)
Dec 23, 2016 24.64 24.64 24.64 0 +0.01(+0.04%)
Dec 22, 2016 24.61 24.63 24.56 24.63 63,798 +0.02(+0.08%)
Dec 21, 2016 24.62 24.65 24.55 24.61 172,208 +0.00(+0.00%)
Dec 20, 2016 24.61 24.61 24.55 24.61 35,724 -0.01(-0.04%)
Dec 19, 2016 24.60 24.63 24.57 24.62 51,297 +0.00(+0.00%)
Dec 16, 2016 24.53 24.62 24.53 24.62 43,764 +0.13(+0.52%)
Dec 15, 2016 24.60 24.60 24.50 24.50 17,592 -0.07(-0.28%)
Dec 14, 2016 24.55 24.62 24.55 24.57 20,531 -0.07(-0.27%)
Dec 13, 2016 24.55 24.63 24.54 24.63 52,365 +0.02(+0.08%)
Dec 12, 2016 24.62 24.63 24.51 24.61 49,265 +0.03(+0.12%)
Dec 09, 2016 24.58 24.63 24.53 24.58 29,834 +0.01(+0.04%)
Dec 08, 2016 24.60 24.60 24.52 24.57 44,619 -0.05(-0.21%)
Dec 07, 2016 24.53 24.63 24.53 24.63 51,875 +0.12(+0.49%)
Dec 06, 2016 24.57 24.57 24.50 24.50 62,083 -0.01(-0.06%)
Dec 05, 2016 24.53 24.53 24.47 24.52 32,294 +0.03(+0.14%)
Dec 02, 2016 24.52 24.55 24.49 24.49 30,249 +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.