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 (%)
Jun 30, 2020 25.44 25.49 25.43 25.45 64,085 +0.00(+0.00%)
Jun 29, 2020 25.45 25.46 25.43 25.45 15,902 +0.00(+0.00%)
Jun 26, 2020 25.45 25.47 25.44 25.45 172,036 +0.00(+0.00%)
Jun 25, 2020 25.46 25.47 25.44 25.45 21,410 +0.00(+0.00%)
Jun 24, 2020 25.46 25.48 25.44 25.45 24,735 -0.01(-0.02%)
Jun 23, 2020 25.46 25.50 25.45 25.46 30,124 -0.02(-0.06%)
Jun 22, 2020 25.45 25.48 25.45 25.47 26,754 +0.02(+0.08%)
Jun 19, 2020 25.47 25.47 25.44 25.45 15,521 +0.00(+0.00%)
Jun 18, 2020 25.46 25.48 25.45 25.45 19,887 -0.03(-0.10%)
Jun 17, 2020 25.45 25.49 25.45 25.48 23,963 +0.02(+0.06%)
Jun 16, 2020 25.46 25.50 25.46 25.46 15,727 +0.01(+0.04%)
Jun 15, 2020 25.48 25.50 25.45 25.45 32,148 -0.02(-0.08%)
Jun 12, 2020 25.47 25.48 25.45 25.47 54,975 +0.02(+0.08%)
Jun 11, 2020 25.46 25.49 25.45 25.45 2,649 -0.02(-0.06%)
Jun 10, 2020 25.48 25.48 25.45 25.47 21,349 +0.02(+0.06%)
Jun 09, 2020 25.47 25.49 25.45 25.45 18,281 +0.00(+0.00%)
Jun 08, 2020 25.44 25.47 25.43 25.45 39,500 +0.02(+0.08%)
Jun 05, 2020 25.48 25.48 25.43 25.43 200,375 -0.05(-0.19%)
Jun 04, 2020 25.44 25.49 25.44 25.48 97,165 +0.02(+0.07%)
Jun 03, 2020 25.50 25.50 25.44 25.46 77,793 +0.01(+0.04%)
Jun 02, 2020 25.45 25.49 25.45 25.45 21,566 -0.03(-0.12%)
Jun 01, 2020 25.45 25.49 25.45 25.48 60,925 +0.02(+0.08%)
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%)
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.