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 (%)
Sep 28, 2018 24.28 24.34 24.27 24.32 70,737 -0.02(-0.08%)
Sep 27, 2018 24.32 24.34 24.27 24.34 32,747 +0.03(+0.11%)
Sep 26, 2018 24.32 24.33 24.27 24.31 25,020 +0.01(+0.05%)
Sep 25, 2018 24.27 24.31 24.27 24.30 21,590 +0.03(+0.12%)
Sep 24, 2018 24.32 24.32 24.27 24.27 20,463 -0.03(-0.12%)
Sep 21, 2018 24.27 24.33 24.26 24.30 54,925 -0.02(-0.08%)
Sep 20, 2018 24.33 24.34 24.30 24.32 46,537 -0.01(-0.03%)
Sep 19, 2018 24.37 24.37 24.30 24.33 206,815 -0.03(-0.13%)
Sep 18, 2018 24.38 24.38 24.30 24.36 50,610 +0.05(+0.20%)
Sep 17, 2018 24.35 24.38 24.30 24.31 24,619 -0.07(-0.27%)
Sep 14, 2018 24.38 24.40 24.34 24.38 70,320 -0.01(-0.04%)
Sep 13, 2018 24.39 24.41 24.38 24.39 21,096 +0.00(+0.00%)
Sep 12, 2018 24.41 24.41 24.38 24.39 37,717 -0.01(-0.04%)
Sep 11, 2018 24.38 24.40 24.32 24.40 177,700 +0.06(+0.24%)
Sep 10, 2018 24.33 24.40 24.33 24.34 39,095 -0.04(-0.18%)
Sep 07, 2018 24.41 24.41 24.35 24.38 86,340 -0.04(-0.16%)
Sep 06, 2018 24.44 24.44 24.40 24.42 7,466 +0.01(+0.06%)
Sep 05, 2018 24.44 24.44 24.39 24.41 20,018 +0.01(+0.04%)
Sep 04, 2018 24.43 24.44 24.39 24.40 15,011 -0.01(-0.05%)
Aug 31, 2018 24.41 24.41 24.41 0 -0.03(-0.12%)
Aug 30, 2018 24.44 24.46 24.42 24.44 30,679 -0.01(-0.04%)
Aug 29, 2018 24.44 24.47 24.40 24.45 34,330 -0.01(-0.04%)
Aug 28, 2018 24.42 24.48 24.40 24.46 50,695 +0.01(+0.06%)
Aug 27, 2018 24.45 24.47 24.42 24.45 14,932 -0.02(-0.10%)
Aug 24, 2018 24.46 24.47 24.42 24.47 23,533 -0.01(-0.04%)
Aug 23, 2018 24.43 24.49 24.42 24.48 25,238 +0.01(+0.04%)
Aug 22, 2018 24.47 24.49 24.42 24.47 31,380 +0.01(+0.04%)
Aug 21, 2018 24.46 24.47 24.41 24.46 21,212 +0.00(+0.00%)
Aug 20, 2018 24.46 24.46 24.41 24.46 14,421 +0.05(+0.20%)
Aug 17, 2018 24.47 24.48 24.41 24.41 33,425 -0.06(-0.24%)
Aug 16, 2018 24.47 24.48 24.40 24.47 36,543 +0.00(+0.00%)
Aug 15, 2018 24.46 24.48 24.43 24.47 21,460 +0.07(+0.28%)
Aug 14, 2018 24.40 24.47 24.40 24.40 24,969 -0.03(-0.12%)
Aug 13, 2018 24.45 24.46 24.41 24.43 19,706 -0.01(-0.04%)
Aug 10, 2018 24.44 24.45 24.39 24.44 14,265 +0.01(+0.04%)
Aug 09, 2018 24.43 24.45 24.41 24.43 11,991 +0.05(+0.20%)
Aug 08, 2018 24.44 24.44 24.38 24.38 25,811 -0.06(-0.24%)
Aug 07, 2018 24.44 24.44 24.38 24.44 23,324 +0.00(+0.00%)
Aug 06, 2018 24.44 24.45 24.39 24.44 10,890 +0.01(+0.04%)
Aug 03, 2018 24.42 24.43 24.38 24.43 45,087 -0.01(-0.04%)
Aug 02, 2018 24.44 24.44 24.40 24.44 15,971 +0.02(+0.10%)
Aug 01, 2018 24.43 24.43 24.40 24.42 12,511 -0.04(-0.15%)
Jul 31, 2018 24.45 24.46 24.40 24.45 14,493 +0.01(+0.04%)
Jul 30, 2018 24.44 24.44 24.42 24.44 9,833 +0.03(+0.12%)
Jul 27, 2018 24.45 24.45 24.39 24.41 15,428 -0.04(-0.16%)
Jul 26, 2018 24.40 24.45 24.40 24.45 17,966 +0.00(+0.00%)
Jul 25, 2018 24.45 24.46 24.42 24.45 20,358 +0.00(+0.00%)
Jul 24, 2018 24.45 24.45 24.40 24.45 50,173 +0.00(+0.00%)
Jul 23, 2018 24.46 24.46 24.40 24.45 43,735 +0.00(+0.00%)
Jul 20, 2018 24.46 24.46 24.43 24.45 20,052 +0.01(+0.02%)
Jul 19, 2018 24.47 24.47 24.43 24.45 20,186 -0.01(-0.06%)
Jul 18, 2018 24.46 24.47 24.41 24.46 27,779 +0.02(+0.08%)
Jul 17, 2018 24.42 24.44 24.42 24.44 20,055 +0.01(+0.06%)
Jul 16, 2018 24.38 24.43 24.38 24.43 9,006 +0.03(+0.14%)
Jul 13, 2018 24.43 24.43 24.37 24.39 107,456 -0.02(-0.08%)
Jul 12, 2018 24.39 24.43 24.37 24.41 20,038 +0.00(+0.00%)
Jul 11, 2018 24.37 24.41 24.37 24.41 43,775 +0.01(+0.04%)
Jul 10, 2018 24.39 24.40 24.37 24.40 66,812 +0.02(+0.09%)
Jul 09, 2018 24.39 24.39 24.38 24.38 27,325 -0.01(-0.02%)
Jul 06, 2018 24.38 24.39 24.38 24.39 8,889 +0.00(+0.01%)
Jul 05, 2018 24.33 24.39 24.33 24.38 11,410 -0.00(-0.00%)
Jul 03, 2018 24.39 24.39 24.39 0 +0.08(+0.32%)
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.