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 (%)
Dec 31, 2015 24.13 24.19 24.19 24.19 36,938 +0.03(+0.12%)
Dec 30, 2015 24.12 24.17 24.11 24.16 45,485 +0.06(+0.24%)
Dec 29, 2015 24.19 24.19 24.10 24.10 143,655 -0.07(-0.27%)
Dec 28, 2015 24.17 24.17 24.11 24.17 14,524 -0.01(-0.04%)
Dec 24, 2015 24.18 24.18 24.18 24.18 10,764 +0.03(+0.12%)
Dec 23, 2015 24.18 24.18 24.15 24.15 31,416 -0.01(-0.03%)
Dec 22, 2015 24.18 24.18 24.14 24.16 6,518 +0.01(+0.04%)
Dec 21, 2015 24.14 24.17 24.14 24.15 4,178 +0.02(+0.07%)
Dec 18, 2015 24.13 24.16 24.10 24.13 21,256 +0.03(+0.12%)
Dec 17, 2015 24.14 24.16 24.10 24.11 31,512 +0.03(+0.12%)
Dec 16, 2015 24.13 24.15 24.08 24.08 16,493 -0.09(-0.35%)
Dec 15, 2015 24.16 24.16 24.13 24.16 2,660 +0.03(+0.13%)
Dec 14, 2015 24.16 24.18 24.08 24.13 24,920 -0.05(-0.21%)
Dec 11, 2015 24.18 24.19 24.14 24.18 7,427 +0.03(+0.12%)
Dec 10, 2015 24.17 24.18 24.15 24.15 8,990 +0.00(+0.00%)
Dec 09, 2015 24.18 24.18 24.11 24.15 18,383 -0.02(-0.08%)
Dec 08, 2015 24.17 24.18 24.15 24.17 22,717 +0.09(+0.35%)
Dec 07, 2015 24.16 24.16 24.09 24.09 2,573 -0.05(-0.20%)
Dec 04, 2015 24.14 24.14 24.12 24.13 8,557 -0.01(-0.04%)
Dec 03, 2015 24.15 24.16 24.09 24.14 7,177 +0.02(+0.08%)
Dec 02, 2015 24.18 24.21 24.11 24.12 9,152 -0.04(-0.16%)
Dec 01, 2015 24.16 24.21 24.16 24.16 7,724 +0.04(+0.18%)
Nov 30, 2015 24.11 24.16 24.11 24.12 1,190 -0.04(-0.15%)
Nov 27, 2015 24.12 24.16 24.12 24.16 3,275 +0.00(+0.00%)
Nov 25, 2015 24.15 24.16 24.16 24.16 8,564 +0.00(+0.00%)
Nov 24, 2015 24.14 24.16 24.12 24.16 10,069 +0.01(+0.04%)
Nov 23, 2015 24.14 24.15 24.07 24.15 6,481 +0.02(+0.08%)
Nov 20, 2015 24.13 24.13 24.11 24.13 2,368 +0.06(+0.24%)
Nov 19, 2015 24.16 24.17 24.05 24.07 41,312 -0.05(-0.20%)
Nov 18, 2015 24.15 24.16 24.10 24.12 2,992 +0.01(+0.04%)
Nov 17, 2015 24.09 24.16 24.07 24.11 26,491 -0.13(-0.55%)
Nov 16, 2015 24.16 24.24 24.09 24.24 14,435 +0.08(+0.31%)
Nov 13, 2015 24.16 24.16 24.05 24.16 18,722 +0.05(+0.20%)
Nov 12, 2015 24.06 24.12 24.06 24.12 3,555 +0.02(+0.08%)
Nov 11, 2015 24.13 24.14 24.05 24.10 10,470 -0.03(-0.14%)
Nov 10, 2015 24.12 24.17 24.07 24.13 25,503 +0.02(+0.06%)
Nov 09, 2015 24.13 24.13 24.07 24.12 17,821 -0.02(-0.08%)
Nov 06, 2015 24.10 24.15 24.06 24.14 22,156 -0.05(-0.20%)
Nov 05, 2015 24.18 24.20 24.09 24.18 18,896 +0.05(+0.20%)
Nov 04, 2015 24.21 24.23 24.11 24.14 3,579 -0.01(-0.04%)
Nov 03, 2015 24.15 24.24 24.14 24.15 21,907 -0.06(-0.24%)
Nov 02, 2015 24.24 24.24 24.17 24.20 21,197 -0.00(-0.01%)
Oct 30, 2015 24.19 24.26 24.19 24.21 11,463 -0.02(-0.10%)
Oct 29, 2015 24.19 24.26 24.19 24.23 6,886 +0.02(+0.10%)
Oct 28, 2015 24.27 24.27 24.21 24.21 12,281 -0.01(-0.04%)
Oct 27, 2015 24.22 24.24 24.19 24.21 6,826 +0.05(+0.20%)
Oct 26, 2015 24.22 24.23 24.12 24.17 12,612 -0.03(-0.14%)
Oct 23, 2015 24.21 24.21 24.08 24.20 47,803 +0.03(+0.14%)
Oct 22, 2015 24.22 24.22 24.17 24.17 4,522 +0.08(+0.31%)
Oct 21, 2015 24.21 24.21 24.09 24.09 33,552 -0.13(-0.55%)
Oct 20, 2015 24.19 24.22 24.18 24.22 63,811 +0.07(+0.27%)
Oct 19, 2015 24.20 24.22 24.16 24.16 9,342 -0.01(-0.04%)
Oct 16, 2015 24.22 24.22 24.17 24.17 1,097 -0.03(-0.12%)
Oct 15, 2015 24.22 24.22 24.11 24.20 3,805 +0.04(+0.16%)
Oct 14, 2015 24.16 24.24 24.16 24.16 20,835 -0.00(-0.02%)
Oct 13, 2015 24.23 24.23 24.15 24.16 6,117 -0.03(-0.11%)
Oct 12, 2015 24.21 24.21 24.11 24.19 8,532 +0.05(+0.21%)
Oct 09, 2015 24.20 24.20 24.11 24.14 16,596 +0.03(+0.12%)
Oct 08, 2015 24.11 24.11 24.10 24.11 14,209 -0.02(-0.10%)
Oct 07, 2015 24.09 24.18 24.05 24.14 15,174 -0.01(-0.05%)
Oct 06, 2015 24.24 24.24 24.09 24.15 35,303 +0.03(+0.12%)
Oct 05, 2015 24.20 24.20 24.12 24.12 6,452 +0.00(+0.00%)
Oct 02, 2015 24.10 24.21 24.10 24.12 17,473 -0.01(-0.04%)
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.