Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Dec 2021 Term Muni Bond Ishares Ibonds ETF (NY: IBMJ )

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, 2016 24.48 24.48 24.45 24.47 6,945 +0.03(+0.11%)
Jun 29, 2016 24.50 24.50 24.44 24.44 13,751 -0.06(-0.24%)
Jun 28, 2016 24.47 24.50 24.45 24.50 26,332 +0.03(+0.12%)
Jun 27, 2016 24.48 24.48 24.47 24.47 2,245 +0.07(+0.27%)
Jun 24, 2016 24.43 24.48 24.40 24.40 20,048 +0.10(+0.42%)
Jun 23, 2016 24.29 24.34 24.29 24.30 31,979 -0.06(-0.26%)
Jun 22, 2016 24.36 24.36 24.33 24.36 22,539 +0.01(+0.03%)
Jun 21, 2016 24.37 24.37 24.36 24.36 11,728 +0.01(+0.06%)
Jun 20, 2016 24.33 24.36 24.33 24.34 6,829 -0.04(-0.17%)
Jun 17, 2016 24.40 24.40 24.37 24.38 4,448 -0.01(-0.04%)
Jun 16, 2016 24.39 24.39 24.35 24.39 2,731 +0.02(+0.08%)
Jun 15, 2016 24.36 24.37 24.33 24.37 6,524 +0.04(+0.15%)
Jun 14, 2016 24.36 24.36 24.34 24.34 2,495 +0.00(+0.02%)
Jun 13, 2016 24.33 24.34 24.33 24.33 4,707 +0.01(+0.06%)
Jun 10, 2016 24.28 24.32 24.25 24.32 10,854 +0.04(+0.15%)
Jun 09, 2016 24.31 24.31 24.28 24.28 5,450 +0.03(+0.12%)
Jun 08, 2016 24.27 24.27 24.25 24.25 10,637 +0.00(+0.00%)
Jun 07, 2016 24.25 24.26 24.18 24.25 22,210 +0.06(+0.24%)
Jun 06, 2016 24.25 24.25 24.19 24.19 7,681 -0.05(-0.20%)
Jun 03, 2016 24.24 24.25 24.20 24.24 13,457 +0.08(+0.35%)
Jun 02, 2016 24.21 24.21 24.15 24.16 35,301 -0.02(-0.08%)
Jun 01, 2016 24.21 24.21 24.14 24.18 23,120 +0.03(+0.11%)
May 31, 2016 24.18 24.21 24.11 24.15 33,694 +0.03(+0.12%)
May 27, 2016 24.20 24.12 24.12 24.12 16,803 -0.08(-0.35%)
May 26, 2016 24.20 24.23 24.20 24.21 12,582 -0.03(-0.12%)
May 25, 2016 24.25 24.25 24.22 24.24 18,703 +0.04(+0.15%)
May 24, 2016 24.23 24.25 24.20 24.20 5,056 -0.05(-0.19%)
May 23, 2016 24.27 24.27 24.24 24.25 11,661 -0.02(-0.08%)
May 20, 2016 24.30 24.30 24.24 24.26 8,513 -0.04(-0.15%)
May 19, 2016 24.32 24.32 24.26 24.30 6,292 +0.03(+0.12%)
May 18, 2016 24.37 24.37 24.25 24.27 21,868 -0.09(-0.38%)
May 17, 2016 24.37 24.37 24.29 24.37 18,875 +0.03(+0.12%)
May 16, 2016 24.36 24.36 24.31 24.34 19,165 -0.02(-0.08%)
May 13, 2016 24.38 24.39 24.30 24.36 5,872 +0.04(+0.15%)
May 12, 2016 24.35 24.37 24.31 24.32 20,790 -0.04(-0.15%)
May 11, 2016 24.36 24.39 24.35 24.36 14,121 +0.01(+0.04%)
May 10, 2016 24.36 24.36 24.28 24.35 8,449 +0.01(+0.04%)
May 09, 2016 24.32 24.36 24.28 24.34 4,303 +0.01(+0.04%)
May 06, 2016 24.32 24.35 24.32 24.33 5,173 -0.01(-0.06%)
May 05, 2016 24.33 24.35 24.31 24.34 21,286 +0.02(+0.10%)
May 04, 2016 24.29 24.37 24.28 24.32 35,110 +0.04(+0.15%)
May 03, 2016 24.28 24.33 24.27 24.28 36,901 +0.03(+0.12%)
May 02, 2016 24.25 24.29 24.22 24.25 6,570 +0.01(+0.03%)
Apr 29, 2016 24.23 24.25 24.23 24.25 5,718 +0.01(+0.04%)
Apr 28, 2016 24.22 24.25 24.20 24.24 18,280 +0.03(+0.12%)
Apr 27, 2016 24.22 24.26 24.21 24.21 16,382 -0.01(-0.04%)
Apr 26, 2016 24.24 24.24 24.17 24.22 18,796 +0.00(+0.00%)
Apr 25, 2016 24.17 24.25 24.17 24.22 10,521 +0.01(+0.04%)
Apr 22, 2016 24.25 24.25 24.20 24.21 29,839 -0.06(-0.23%)
Apr 21, 2016 24.22 24.28 24.18 24.27 23,575 +0.01(+0.04%)
Apr 20, 2016 24.29 24.29 24.22 24.26 9,804 +0.01(+0.04%)
Apr 19, 2016 24.26 24.26 24.19 24.25 8,973 +0.05(+0.19%)
Apr 18, 2016 24.25 24.26 24.20 24.20 14,789 -0.04(-0.15%)
Apr 15, 2016 24.24 24.26 24.20 24.24 9,828 +0.02(+0.08%)
Apr 14, 2016 24.23 24.26 24.22 24.22 8,421 +0.02(+0.08%)
Apr 13, 2016 24.21 24.25 24.20 24.20 12,185 -0.04(-0.16%)
Apr 12, 2016 24.24 24.26 24.23 24.24 24,380 +0.02(+0.08%)
Apr 11, 2016 24.22 24.27 24.22 24.22 13,129 -0.01(-0.04%)
Apr 08, 2016 24.26 24.26 24.23 24.23 813 +0.00(+0.00%)
Apr 07, 2016 24.24 24.26 24.21 24.23 6,815 +0.05(+0.19%)
Apr 06, 2016 24.18 24.21 24.15 24.18 14,081 +0.02(+0.10%)
Apr 05, 2016 24.13 24.16 24.12 24.16 12,482 +0.09(+0.37%)
Apr 04, 2016 24.12 24.14 24.07 24.07 48,868 -0.05(-0.19%)
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.