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, 2018 24.64 24.64 24.60 24.62 51,107 +0.01(+0.04%)
May 30, 2018 24.62 24.62 24.57 24.61 52,080 -0.01(-0.04%)
May 29, 2018 24.63 24.63 24.59 24.62 139,174 +0.02(+0.08%)
May 25, 2018 24.60 24.60 24.60 0 -0.01(-0.04%)
May 24, 2018 24.61 24.61 24.58 24.61 29,996 +0.01(+0.04%)
May 23, 2018 24.60 24.60 24.57 24.60 21,242 +0.03(+0.12%)
May 22, 2018 24.55 24.57 24.54 24.57 72,840 +0.01(+0.04%)
May 21, 2018 24.56 24.56 24.53 24.56 37,437 +0.00(+0.00%)
May 18, 2018 24.56 24.57 24.54 24.56 27,647 -0.01(-0.04%)
May 17, 2018 24.57 24.57 24.55 24.57 42,172 -0.01(-0.04%)
May 16, 2018 24.57 24.58 24.54 24.58 72,263 +0.04(+0.15%)
May 15, 2018 24.54 24.55 24.53 24.54 16,499 -0.01(-0.06%)
May 14, 2018 24.56 24.56 24.55 24.56 13,278 -0.01(-0.02%)
May 11, 2018 24.54 24.56 24.54 24.56 28,974 +0.00(+0.01%)
May 10, 2018 24.55 24.56 24.54 24.56 14,378 +0.03(+0.11%)
May 09, 2018 24.52 24.55 24.52 24.54 42,664 +0.01(+0.04%)
May 08, 2018 24.54 24.54 24.51 24.53 21,207 -0.01(-0.05%)
May 07, 2018 24.54 24.55 24.53 24.54 43,253 +0.01(+0.05%)
May 04, 2018 24.54 24.55 24.53 24.53 25,415 -0.02(-0.08%)
May 03, 2018 24.54 24.54 24.53 24.54 99,844 +0.00(+0.00%)
May 02, 2018 24.54 24.54 24.52 24.54 29,018 +0.02(+0.08%)
May 01, 2018 24.51 24.54 24.50 24.53 18,094 +0.03(+0.14%)
Apr 30, 2018 24.53 24.53 24.49 24.49 56,744 -0.01(-0.04%)
Apr 27, 2018 24.53 24.53 24.49 24.50 47,189 -0.02(-0.08%)
Apr 26, 2018 24.55 24.56 24.50 24.52 19,060 -0.02(-0.08%)
Apr 25, 2018 24.56 24.56 24.51 24.54 50,117 +0.00(+0.00%)
Apr 24, 2018 24.57 24.57 24.52 24.54 40,068 +0.01(+0.04%)
Apr 23, 2018 24.57 24.57 24.53 24.53 30,271 -0.02(-0.08%)
Apr 20, 2018 24.56 24.56 24.53 24.55 34,433 -0.01(-0.04%)
Apr 19, 2018 24.57 24.57 24.54 24.56 26,444 -0.03(-0.12%)
Apr 18, 2018 24.58 24.59 24.54 24.59 78,203 +0.06(+0.24%)
Apr 17, 2018 24.56 24.59 24.53 24.53 56,342 -0.02(-0.07%)
Apr 16, 2018 24.55 24.57 24.54 24.55 33,140 -0.00(-0.01%)
Apr 13, 2018 24.57 24.57 24.54 24.55 18,247 -0.01(-0.05%)
Apr 12, 2018 24.57 24.57 24.55 24.56 20,432 -0.02(-0.07%)
Apr 11, 2018 24.56 24.59 24.56 24.58 32,713 +0.00(+0.00%)
Apr 10, 2018 24.54 24.58 24.53 24.58 142,196 +0.04(+0.16%)
Apr 09, 2018 24.54 24.57 24.53 24.54 58,870 -0.03(-0.14%)
Apr 06, 2018 24.60 24.60 24.55 24.57 58,676 -0.04(-0.16%)
Apr 05, 2018 24.61 24.63 24.59 24.61 121,395 -0.00(-0.02%)
Apr 04, 2018 24.64 24.60 24.62 25,645 +0.03(+0.12%)
Apr 03, 2018 24.61 24.61 24.58 24.59 33,993 -0.03(-0.12%)
Apr 02, 2018 24.61 24.62 24.56 24.62 53,382 -0.00(-0.02%)
Mar 29, 2018 24.62 24.62 24.62 0 +0.00(+0.00%)
Mar 28, 2018 24.61 24.64 24.59 24.62 46,260 +0.02(+0.08%)
Mar 27, 2018 24.57 24.61 24.57 24.60 25,826 +0.01(+0.04%)
Mar 26, 2018 24.57 24.60 24.56 24.59 19,721 +0.02(+0.08%)
Mar 23, 2018 24.61 24.61 24.56 24.57 55,793 -0.05(-0.20%)
Mar 22, 2018 24.62 24.62 24.58 24.62 13,600 +0.01(+0.04%)
Mar 21, 2018 24.62 24.66 24.60 24.61 100,467 -0.00(-0.02%)
Mar 20, 2018 24.62 24.63 24.61 24.62 68,610 +0.00(+0.02%)
Mar 19, 2018 24.63 24.64 24.61 24.61 42,228 -0.03(-0.12%)
Mar 16, 2018 24.64 24.66 24.61 24.64 157,434 +0.02(+0.07%)
Mar 15, 2018 24.61 24.64 24.61 24.62 32,923 -0.02(-0.07%)
Mar 14, 2018 24.63 24.65 24.60 24.64 47,408 +0.03(+0.11%)
Mar 13, 2018 24.59 24.64 24.59 24.62 53,754 -0.01(-0.03%)
Mar 12, 2018 24.58 24.63 24.58 24.62 59,269 +0.03(+0.12%)
Mar 09, 2018 24.63 24.64 24.59 24.59 45,626 -0.04(-0.16%)
Mar 08, 2018 24.64 24.67 24.63 24.63 11,230 +0.00(+0.00%)
Mar 07, 2018 24.65 24.62 24.63 56,403 +0.00(+0.00%)
Mar 06, 2018 24.62 24.67 24.62 24.63 53,464 +0.03(+0.12%)
Mar 05, 2018 24.64 24.66 24.60 24.60 72,185 -0.00(-0.02%)
Mar 02, 2018 24.62 24.66 24.60 24.61 90,720 -0.06(-0.26%)
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.