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 (%)
Aug 30, 2019 25.21 25.21 25.19 25.19 28,747 -0.02(-0.10%)
Aug 29, 2019 25.21 25.22 25.18 25.22 43,610 +0.00(+0.00%)
Aug 28, 2019 25.21 25.22 25.20 25.22 16,547 +0.01(+0.03%)
Aug 27, 2019 25.22 25.22 25.20 25.21 25,555 +0.01(+0.02%)
Aug 26, 2019 25.20 25.21 25.19 25.20 15,254 -0.00(-0.01%)
Aug 23, 2019 25.19 25.21 25.19 25.20 20,431 -0.00(-0.00%)
Aug 22, 2019 25.21 25.22 25.20 25.21 23,310 -0.00(-0.00%)
Aug 21, 2019 25.19 25.22 25.19 25.21 16,844 -0.01(-0.05%)
Aug 20, 2019 25.24 25.24 25.21 25.22 34,620 +0.01(+0.04%)
Aug 19, 2019 25.21 25.22 25.20 25.21 12,774 -0.00(-0.02%)
Aug 16, 2019 25.21 25.22 25.21 25.21 10,061 -0.00(-0.02%)
Aug 15, 2019 25.24 25.24 25.21 25.22 18,521 -0.00(-0.01%)
Aug 14, 2019 25.22 25.23 25.21 25.22 26,103 +0.02(+0.08%)
Aug 13, 2019 25.23 25.23 25.20 25.20 160,589 -0.01(-0.04%)
Aug 12, 2019 25.22 25.23 25.20 25.21 62,184 -0.00(-0.02%)
Aug 09, 2019 25.21 25.22 25.21 25.21 43,121 -0.00(-0.00%)
Aug 08, 2019 25.22 25.23 25.21 25.21 5,213 +0.02(+0.06%)
Aug 07, 2019 25.20 25.22 25.20 25.20 40,677 -0.01(-0.04%)
Aug 06, 2019 25.19 25.21 25.19 25.21 11,434 +0.02(+0.10%)
Aug 05, 2019 25.19 25.19 25.17 25.18 21,407 +0.01(+0.04%)
Aug 02, 2019 25.18 25.18 25.16 25.17 31,109 +0.01(+0.06%)
Aug 01, 2019 25.15 25.17 25.15 25.16 15,103 +0.01(+0.02%)
Jul 31, 2019 25.17 25.17 25.15 25.15 13,648 -0.00(-0.02%)
Jul 30, 2019 25.13 25.16 25.13 25.16 29,115 +0.01(+0.06%)
Jul 29, 2019 25.13 25.15 25.13 25.14 31,285 +0.01(+0.04%)
Jul 26, 2019 25.12 25.14 25.12 25.13 9,559 -0.00(-0.02%)
Jul 25, 2019 25.14 25.14 25.11 25.14 39,968 -0.01(-0.04%)
Jul 24, 2019 25.15 25.15 25.13 25.15 41,068 +0.01(+0.06%)
Jul 23, 2019 25.12 25.14 25.12 25.13 13,550 +0.00(+0.02%)
Jul 22, 2019 25.13 25.14 25.11 25.13 27,763 +0.00(+0.00%)
Jul 19, 2019 25.12 25.13 25.11 25.13 19,632 +0.00(+0.00%)
Jul 18, 2019 25.12 25.13 25.10 25.13 31,491 +0.01(+0.04%)
Jul 17, 2019 25.10 25.12 25.09 25.12 17,840 +0.00(+0.00%)
Jul 16, 2019 25.10 25.12 25.09 25.12 26,032 +0.02(+0.08%)
Jul 15, 2019 25.10 25.10 25.08 25.10 29,033 +0.01(+0.05%)
Jul 12, 2019 25.10 25.10 25.08 25.09 24,155 -0.01(-0.05%)
Jul 11, 2019 25.10 25.10 25.07 25.10 24,404 +0.02(+0.08%)
Jul 10, 2019 25.07 25.09 25.06 25.08 103,157 +0.00(+0.00%)
Jul 09, 2019 25.06 25.08 25.04 25.08 20,948 +0.03(+0.12%)
Jul 08, 2019 25.04 25.06 25.02 25.05 64,510 +0.02(+0.08%)
Jul 05, 2019 25.05 25.05 25.02 25.03 14,390 -0.04(-0.16%)
Jul 03, 2019 25.06 25.07 25.04 25.07 14,904 +0.01(+0.04%)
Jul 02, 2019 25.06 25.06 25.04 25.06 35,207 +0.01(+0.06%)
Jul 01, 2019 25.02 25.05 25.02 25.05 23,609 -0.00(-0.01%)
Jun 28, 2019 25.05 25.05 25.02 25.05 34,066 +0.01(+0.05%)
Jun 27, 2019 25.05 25.05 25.03 25.04 38,603 -0.01(-0.05%)
Jun 26, 2019 25.05 25.05 25.02 25.05 27,611 +0.00(+0.02%)
Jun 25, 2019 25.05 25.05 25.03 25.04 35,843 +0.00(+0.02%)
Jun 24, 2019 25.01 25.04 25.01 25.04 14,601 +0.01(+0.04%)
Jun 21, 2019 25.02 25.04 25.02 25.03 10,703 -0.01(-0.04%)
Jun 20, 2019 25.02 25.04 25.01 25.04 37,951 +0.04(+0.16%)
Jun 19, 2019 25.01 25.01 24.99 25.00 32,616 +0.01(+0.04%)
Jun 18, 2019 25.01 25.03 24.99 24.99 34,807 -0.02(-0.08%)
Jun 17, 2019 25.00 25.01 24.98 25.01 24,480 +0.03(+0.12%)
Jun 14, 2019 25.01 25.01 24.98 24.98 16,775 -0.02(-0.10%)
Jun 13, 2019 25.01 25.01 24.99 25.01 29,010 +0.00(+0.02%)
Jun 12, 2019 24.99 25.00 24.97 25.00 22,521 +0.00(+0.00%)
Jun 11, 2019 25.00 25.00 24.97 25.00 34,881 +0.00(+0.00%)
Jun 10, 2019 25.00 25.00 24.98 25.00 22,447 +0.00(+0.02%)
Jun 07, 2019 24.99 25.00 24.98 25.00 28,302 +0.00(+0.02%)
Jun 06, 2019 24.98 24.99 24.97 24.99 29,488 +0.04(+0.16%)
Jun 05, 2019 24.98 24.98 24.95 24.95 52,105 -0.01(-0.06%)
Jun 04, 2019 24.97 24.98 24.96 24.97 22,699 -0.00(-0.02%)
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.