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, 2016 24.50 24.55 24.48 24.49 46,085 +0.00(+0.00%)
May 27, 2016 24.54 24.49 24.49 24.49 37,520 -0.04(-0.15%)
May 26, 2016 24.52 24.58 24.52 24.53 69,233 -0.05(-0.19%)
May 25, 2016 24.59 24.59 24.55 24.58 20,781 +0.02(+0.08%)
May 24, 2016 24.58 24.59 24.53 24.56 22,454 -0.00(-0.01%)
May 23, 2016 24.61 24.61 24.56 24.56 13,706 -0.04(-0.15%)
May 20, 2016 24.63 24.63 24.60 24.60 14,389 -0.04(-0.15%)
May 19, 2016 24.63 24.63 24.61 24.63 11,309 +0.00(+0.00%)
May 18, 2016 24.59 24.68 24.56 24.63 29,129 -0.02(-0.08%)
May 17, 2016 24.66 24.68 24.63 24.65 24,751 +0.01(+0.04%)
May 16, 2016 24.65 24.65 24.62 24.64 15,880 +0.02(+0.08%)
May 13, 2016 24.66 24.67 24.61 24.62 7,851 -0.04(-0.15%)
May 12, 2016 24.66 24.66 24.61 24.66 21,398 +0.00(+0.00%)
May 11, 2016 24.66 24.67 24.61 24.66 17,844 +0.01(+0.04%)
May 10, 2016 24.61 24.66 24.61 24.65 12,188 +0.01(+0.04%)
May 09, 2016 24.65 24.65 24.63 24.64 7,279 +0.01(+0.04%)
May 06, 2016 24.65 24.65 24.60 24.63 12,699 +0.00(+0.00%)
May 05, 2016 24.63 24.65 24.59 24.63 34,143 -0.01(-0.04%)
May 04, 2016 24.62 24.64 24.61 24.64 27,964 +0.02(+0.08%)
May 03, 2016 24.59 24.63 24.58 24.62 60,465 +0.03(+0.12%)
May 02, 2016 24.59 24.61 24.58 24.60 6,440 +0.02(+0.06%)
Apr 29, 2016 24.59 24.61 24.56 24.58 27,373 -0.02(-0.08%)
Apr 28, 2016 24.57 24.61 24.57 24.60 31,250 +0.05(+0.19%)
Apr 27, 2016 24.56 24.60 24.54 24.55 19,435 -0.01(-0.04%)
Apr 26, 2016 24.59 24.59 24.52 24.56 39,784 +0.02(+0.08%)
Apr 25, 2016 24.58 24.58 24.54 24.54 14,830 -0.02(-0.08%)
Apr 22, 2016 24.59 24.59 24.53 24.56 34,484 -0.03(-0.12%)
Apr 21, 2016 24.60 24.60 24.57 24.59 14,635 -0.00(-0.02%)
Apr 20, 2016 24.59 24.62 24.56 24.60 35,041 +0.00(+0.02%)
Apr 19, 2016 24.61 24.61 24.56 24.59 6,588 -0.02(-0.08%)
Apr 18, 2016 24.59 24.61 24.58 24.61 2,881 +0.06(+0.23%)
Apr 15, 2016 24.56 24.61 24.55 24.55 20,789 +0.00(+0.00%)
Apr 14, 2016 24.56 24.60 24.55 24.55 14,627 -0.03(-0.12%)
Apr 13, 2016 24.56 24.60 24.54 24.58 8,386 -0.01(-0.03%)
Apr 12, 2016 24.59 24.64 24.53 24.59 41,339 +0.01(+0.03%)
Apr 11, 2016 24.56 24.59 24.55 24.58 25,344 +0.02(+0.08%)
Apr 08, 2016 24.55 24.57 24.55 24.56 11,600 -0.01(-0.04%)
Apr 07, 2016 24.54 24.59 24.54 24.57 14,522 +0.05(+0.19%)
Apr 06, 2016 24.48 24.53 24.48 24.52 22,553 +0.02(+0.08%)
Apr 05, 2016 24.50 24.60 24.46 24.50 22,815 +0.03(+0.11%)
Apr 04, 2016 24.48 24.56 24.43 24.48 56,304 +0.01(+0.04%)
Apr 01, 2016 24.47 24.47 24.41 24.47 40,851 +0.01(+0.04%)
Mar 31, 2016 24.46 24.47 24.44 24.46 21,395 -0.00(-0.02%)
Mar 30, 2016 24.44 24.49 24.41 24.46 24,618 +0.00(+0.00%)
Mar 29, 2016 24.45 24.47 24.39 24.46 12,856 +0.07(+0.27%)
Mar 28, 2016 24.44 24.44 24.38 24.39 12,115 -0.03(-0.12%)
Mar 24, 2016 24.45 24.42 24.42 24.42 18,008 +0.00(+0.00%)
Mar 23, 2016 24.39 24.45 24.39 24.42 17,325 +0.00(+0.00%)
Mar 22, 2016 24.42 24.42 24.37 24.42 18,386 +0.00(+0.00%)
Mar 21, 2016 24.42 24.43 24.38 24.42 30,044 +0.03(+0.12%)
Mar 18, 2016 24.41 24.44 24.39 24.39 3,167 -0.02(-0.08%)
Mar 17, 2016 24.41 24.44 24.39 24.41 35,670 -0.05(-0.19%)
Mar 16, 2016 24.35 24.46 24.35 24.46 30,568 +0.07(+0.27%)
Mar 15, 2016 24.41 24.42 24.38 24.39 49,816 -0.05(-0.19%)
Mar 14, 2016 24.45 24.45 24.40 24.44 30,090 +0.03(+0.12%)
Mar 11, 2016 24.44 24.44 24.41 24.41 5,223 -0.03(-0.12%)
Mar 10, 2016 24.44 24.45 24.41 24.44 11,507 -0.01(-0.05%)
Mar 09, 2016 24.45 24.48 24.44 24.45 36,808 -0.02(-0.07%)
Mar 08, 2016 24.48 24.49 24.45 24.47 15,678 +0.01(+0.04%)
Mar 07, 2016 24.43 24.46 24.38 24.46 19,994 +0.03(+0.12%)
Mar 04, 2016 24.50 24.51 24.43 24.43 18,991 -0.08(-0.31%)
Mar 03, 2016 24.55 24.55 24.47 24.51 24,393 +0.00(+0.00%)
Mar 02, 2016 24.59 24.59 24.51 24.51 17,056 -0.06(-0.23%)
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.