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 (%)
May 31, 2017 24.76 24.77 24.74 24.77 18,216 +0.02(+0.08%)
May 30, 2017 24.74 24.75 24.72 24.75 23,911 +0.02(+0.08%)
May 26, 2017 24.74 24.74 24.73 24.73 31,653 -0.02(-0.08%)
May 25, 2017 24.75 24.75 24.72 24.75 28,451 +0.00(+0.00%)
May 24, 2017 24.74 24.75 24.72 24.75 42,624 +0.03(+0.12%)
May 23, 2017 24.74 24.74 24.71 24.72 23,970 +0.03(+0.12%)
May 22, 2017 24.71 24.72 24.69 24.69 18,706 -0.03(-0.12%)
May 19, 2017 24.71 24.72 24.70 24.72 24,164 +0.01(+0.03%)
May 18, 2017 24.72 24.73 24.71 24.71 35,662 -0.01(-0.03%)
May 17, 2017 24.69 24.72 24.69 24.72 17,095 +0.04(+0.17%)
May 16, 2017 24.68 24.68 24.68 24.68 9,456 +0.02(+0.08%)
May 15, 2017 24.65 24.66 24.65 24.66 41,005 -0.02(-0.10%)
May 12, 2017 24.68 24.69 24.67 24.68 19,744 +0.03(+0.12%)
May 11, 2017 24.66 24.66 24.66 24.66 17,468 -0.01(-0.04%)
May 10, 2017 24.67 24.67 24.65 24.66 25,002 +0.00(+0.00%)
May 09, 2017 24.66 24.66 24.65 24.66 28,103 +0.02(+0.09%)
May 08, 2017 24.66 24.66 24.60 24.64 29,718 -0.02(-0.09%)
May 05, 2017 24.61 24.66 24.59 24.66 17,274 +0.02(+0.08%)
May 04, 2017 24.65 24.65 24.57 24.65 38,485 -0.02(-0.08%)
May 03, 2017 24.66 24.66 24.62 24.66 30,247 +0.03(+0.12%)
May 02, 2017 24.64 24.65 24.58 24.64 84,970 +0.00(+0.00%)
May 01, 2017 24.63 24.65 24.57 24.64 31,019 -0.00(-0.02%)
Apr 28, 2017 24.64 24.65 24.60 24.64 57,505 +0.00(+0.00%)
Apr 27, 2017 24.64 24.66 24.63 24.64 31,854 +0.00(+0.00%)
Apr 26, 2017 24.57 24.64 24.57 24.64 19,573 +0.01(+0.04%)
Apr 25, 2017 24.58 24.64 24.56 24.63 17,691 -0.01(-0.04%)
Apr 24, 2017 24.64 24.64 24.58 24.64 37,360 -0.02(-0.08%)
Apr 21, 2017 24.63 24.67 24.63 24.66 8,402 +0.01(+0.04%)
Apr 20, 2017 24.60 24.66 24.60 24.65 16,836 +0.00(+0.00%)
Apr 19, 2017 24.67 24.67 24.59 24.65 13,802 +0.00(+0.00%)
Apr 18, 2017 24.67 24.67 24.61 24.65 53,945 +0.06(+0.23%)
Apr 17, 2017 24.65 24.65 24.59 24.59 26,846 -0.04(-0.16%)
Apr 13, 2017 24.62 24.64 24.58 24.63 53,850 +0.00(+0.01%)
Apr 12, 2017 24.63 24.63 24.57 24.63 31,026 +0.03(+0.10%)
Apr 11, 2017 24.62 24.63 24.56 24.60 44,342 +0.00(+0.00%)
Apr 10, 2017 24.61 24.63 24.55 24.60 71,028 +0.02(+0.09%)
Apr 07, 2017 24.58 24.61 24.55 24.58 14,955 +0.03(+0.11%)
Apr 06, 2017 24.57 24.59 24.55 24.55 61,705 -0.01(-0.04%)
Apr 05, 2017 24.55 24.56 24.52 24.56 27,634 +0.03(+0.13%)
Apr 04, 2017 24.54 24.54 24.50 24.53 41,029 -0.00(-0.00%)
Apr 03, 2017 24.55 24.55 24.49 24.53 27,689 -0.01(-0.04%)
Mar 31, 2017 24.54 24.55 24.53 24.54 20,534 -0.00(-0.00%)
Mar 30, 2017 24.54 24.55 24.54 24.54 28,109 +0.00(+0.00%)
Mar 29, 2017 24.56 24.56 24.49 24.54 48,757 +0.00(+0.00%)
Mar 28, 2017 24.54 24.55 24.53 24.54 21,398 +0.01(+0.04%)
Mar 27, 2017 24.52 24.53 24.48 24.53 58,087 +0.00(+0.00%)
Mar 24, 2017 24.47 24.58 24.47 24.53 127,435 +0.03(+0.12%)
Mar 23, 2017 24.51 24.51 24.43 24.50 83,617 +0.01(+0.04%)
Mar 22, 2017 24.50 24.50 24.45 24.49 23,491 -0.00(-0.00%)
Mar 21, 2017 24.47 24.49 24.44 24.49 24,820 +0.02(+0.08%)
Mar 20, 2017 24.47 24.47 24.44 24.47 23,631 +0.02(+0.08%)
Mar 17, 2017 24.44 24.46 24.44 24.46 44,444 +0.01(+0.04%)
Mar 16, 2017 24.46 24.47 24.42 24.45 41,724 +0.01(+0.04%)
Mar 15, 2017 24.42 24.45 24.41 24.44 33,727 +0.02(+0.08%)
Mar 14, 2017 24.43 24.43 24.38 24.42 27,106 -0.02(-0.08%)
Mar 13, 2017 24.45 24.45 24.40 24.44 19,406 -0.02(-0.08%)
Mar 10, 2017 24.44 24.46 24.40 24.46 68,625 -0.01(-0.04%)
Mar 09, 2017 24.47 24.47 24.41 24.47 7,112 +0.00(+0.01%)
Mar 08, 2017 24.48 24.48 24.44 24.46 45,345 -0.03(-0.13%)
Mar 07, 2017 24.49 24.50 24.47 24.49 33,791 -0.01(-0.04%)
Mar 06, 2017 24.49 24.50 24.45 24.50 48,522 +0.01(+0.02%)
Mar 03, 2017 24.52 24.52 24.45 24.50 82,612 -0.00(-0.02%)
Mar 02, 2017 24.48 24.55 24.47 24.50 44,452 +0.02(+0.07%)
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.