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 29, 2020 25.49 25.50 25.45 25.46 63,751 -0.03(-0.14%)
May 28, 2020 25.48 25.50 25.45 25.50 128,202 +0.03(+0.12%)
May 27, 2020 25.48 25.48 25.46 25.47 24,320 +0.00(+0.02%)
May 26, 2020 25.46 25.48 25.44 25.46 3,381 +0.01(+0.04%)
May 22, 2020 25.46 25.46 25.45 25.46 11,727 -0.02(-0.09%)
May 21, 2020 25.47 25.50 25.45 25.48 8,339 -0.01(-0.04%)
May 20, 2020 25.50 25.50 25.47 25.49 31,236 +0.02(+0.08%)
May 19, 2020 25.48 25.49 25.44 25.47 12,803 +0.02(+0.08%)
May 18, 2020 25.45 25.47 25.42 25.45 14,129 +0.01(+0.04%)
May 15, 2020 25.43 25.46 25.43 25.44 8,720 -0.03(-0.12%)
May 14, 2020 25.44 25.47 25.44 25.47 10,722 +0.00(+0.00%)
May 13, 2020 25.49 25.49 25.44 25.47 26,258 -0.01(-0.04%)
May 12, 2020 25.49 25.49 25.45 25.48 43,361 +0.02(+0.07%)
May 11, 2020 25.42 25.48 25.42 25.46 11,727 -0.02(-0.07%)
May 08, 2020 25.38 25.48 25.38 25.48 24,057 +0.01(+0.04%)
May 07, 2020 25.42 25.47 25.42 25.47 33,042 +0.01(+0.04%)
May 06, 2020 25.42 25.46 25.38 25.46 15,029 +0.04(+0.16%)
May 05, 2020 25.46 25.46 25.39 25.42 82,884 -0.01(-0.04%)
May 04, 2020 25.39 25.48 25.39 25.43 40,312 -0.07(-0.27%)
May 01, 2020 25.51 25.51 25.38 25.50 81,894 +0.03(+0.11%)
Apr 30, 2020 25.45 25.48 25.35 25.47 145,901 +0.00(+0.00%)
Apr 29, 2020 25.37 25.49 25.34 25.47 110,548 +0.01(+0.04%)
Apr 28, 2020 25.41 25.49 25.31 25.46 48,386 -0.02(-0.08%)
Apr 27, 2020 25.31 25.51 25.31 25.48 37,877 +0.10(+0.41%)
Apr 24, 2020 25.44 25.46 25.33 25.38 218,660 -0.04(-0.15%)
Apr 23, 2020 25.33 25.47 25.33 25.41 62,101 +0.00(+0.01%)
Apr 22, 2020 25.27 25.41 25.27 25.41 67,562 +0.02(+0.10%)
Apr 21, 2020 25.27 25.41 25.27 25.39 70,606 +0.10(+0.41%)
Apr 20, 2020 25.28 25.38 25.25 25.28 19,242 -0.05(-0.20%)
Apr 17, 2020 25.31 25.40 25.28 25.33 15,353 +0.01(+0.04%)
Apr 16, 2020 25.33 25.39 25.32 25.32 34,046 +0.00(+0.00%)
Apr 15, 2020 25.30 25.40 25.27 25.32 108,964 -0.03(-0.12%)
Apr 14, 2020 25.34 25.42 25.29 25.35 15,536 +0.04(+0.18%)
Apr 13, 2020 25.32 25.41 25.12 25.31 45,767 +0.01(+0.06%)
Apr 09, 2020 25.20 25.42 25.18 25.29 51,278 -0.03(-0.12%)
Apr 08, 2020 25.32 25.38 25.22 25.32 59,107 +0.02(+0.06%)
Apr 07, 2020 25.50 25.50 25.26 25.31 38,903 +0.20(+0.81%)
Apr 06, 2020 25.22 25.36 25.10 25.10 24,967 -0.03(-0.12%)
Apr 03, 2020 25.09 25.32 25.09 25.13 67,334 -0.12(-0.47%)
Apr 02, 2020 25.12 25.36 25.12 25.25 23,934 +0.13(+0.54%)
Apr 01, 2020 25.21 25.27 25.10 25.12 48,136 -0.13(-0.53%)
Mar 31, 2020 25.18 25.27 25.18 25.25 140,184 +0.03(+0.10%)
Mar 30, 2020 25.23 25.37 25.17 25.23 66,028 -0.00(-0.02%)
Mar 27, 2020 25.16 25.29 25.16 25.23 54,253 +0.05(+0.20%)
Mar 26, 2020 25.25 25.32 25.15 25.18 72,545 +0.02(+0.08%)
Mar 25, 2020 25.22 25.34 25.11 25.16 118,017 +0.11(+0.44%)
Mar 24, 2020 25.13 25.23 25.05 25.05 56,430 -0.01(-0.04%)
Mar 23, 2020 25.02 25.29 25.02 25.06 103,723 -0.51(-1.99%)
Mar 20, 2020 25.00 25.57 25.00 25.57 138,447 +0.45(+1.78%)
Mar 19, 2020 25.12 25.31 25.06 25.12 96,581 -0.18(-0.71%)
Mar 18, 2020 25.21 25.33 25.19 25.30 142,755 -0.02(-0.07%)
Mar 17, 2020 25.29 25.37 25.19 25.32 103,990 -0.02(-0.07%)
Mar 16, 2020 25.26 25.39 25.20 25.34 126,096 -0.02(-0.08%)
Mar 13, 2020 25.24 25.42 25.24 25.36 72,840 +0.00(+0.02%)
Mar 12, 2020 25.22 25.37 25.22 25.35 121,901 -0.05(-0.20%)
Mar 11, 2020 25.43 25.45 25.40 25.40 39,652 -0.01(-0.04%)
Mar 10, 2020 25.39 25.45 25.39 25.41 110,916 -0.02(-0.08%)
Mar 09, 2020 25.37 25.47 25.33 25.43 29,006 +0.01(+0.04%)
Mar 06, 2020 25.45 25.45 25.39 25.42 58,272 +0.00(+0.00%)
Mar 05, 2020 25.41 25.43 25.41 25.42 22,361 +0.00(+0.00%)
Mar 04, 2020 25.43 25.43 25.41 25.42 20,514 +0.00(+0.01%)
Mar 03, 2020 25.40 25.43 25.40 25.42 23,564 +0.03(+0.11%)
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.