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 (%)
May 31, 2019 24.94 24.98 24.94 24.96 50,907 +0.01(+0.04%)
May 30, 2019 24.94 24.96 24.93 24.95 11,628 +0.01(+0.04%)
May 29, 2019 24.94 24.95 24.93 24.94 25,950 -0.01(-0.04%)
May 28, 2019 24.93 24.95 24.93 24.95 13,978 +0.01(+0.04%)
May 24, 2019 24.93 24.94 24.92 24.94 13,499 +0.01(+0.04%)
May 23, 2019 24.91 24.93 24.91 24.93 14,607 +0.02(+0.08%)
May 22, 2019 24.90 24.91 24.89 24.91 21,263 +0.00(+0.00%)
May 21, 2019 24.91 24.91 24.88 24.91 49,078 +0.01(+0.04%)
May 20, 2019 24.89 24.90 24.88 24.90 48,659 +0.00(+0.02%)
May 17, 2019 24.90 24.90 24.89 24.90 17,003 +0.00(+0.02%)
May 16, 2019 24.89 24.90 24.87 24.89 41,932 +0.01(+0.06%)
May 15, 2019 24.86 24.89 24.86 24.88 52,652 +0.01(+0.04%)
May 14, 2019 24.87 24.88 24.86 24.87 14,901 -0.00(-0.02%)
May 13, 2019 24.87 24.87 24.85 24.87 38,299 +0.02(+0.08%)
May 10, 2019 24.86 24.86 24.85 24.85 6,080 -0.01(-0.04%)
May 09, 2019 24.86 24.86 24.84 24.86 28,835 +0.00(+0.00%)
May 08, 2019 24.85 24.86 24.83 24.86 34,556 +0.00(+0.00%)
May 07, 2019 24.86 24.86 24.84 24.86 45,823 +0.02(+0.08%)
May 06, 2019 24.82 24.84 24.81 24.84 81,865 +0.01(+0.06%)
May 03, 2019 24.83 24.83 24.81 24.83 37,201 +0.00(+0.02%)
May 02, 2019 24.80 24.83 24.80 24.82 42,300 -0.02(-0.08%)
May 01, 2019 24.83 24.84 24.81 24.84 48,442 +0.00(+0.00%)
Apr 30, 2019 24.85 24.85 24.81 24.84 20,242 +0.00(+0.00%)
Apr 29, 2019 24.81 24.84 24.80 24.84 26,243 +0.02(+0.08%)
Apr 26, 2019 24.82 24.83 24.81 24.82 24,349 -0.03(-0.12%)
Apr 25, 2019 24.82 24.85 24.81 24.85 61,885 +0.03(+0.12%)
Apr 24, 2019 24.82 24.83 24.81 24.82 16,337 -0.01(-0.04%)
Apr 23, 2019 24.82 24.83 24.81 24.83 20,797 +0.00(+0.00%)
Apr 22, 2019 24.80 24.83 24.79 24.83 23,488 +0.03(+0.12%)
Apr 18, 2019 24.81 24.83 24.79 24.80 58,707 -0.00(-0.00%)
Apr 17, 2019 24.82 24.82 24.80 24.80 21,354 +0.01(+0.04%)
Apr 16, 2019 24.79 24.82 24.79 24.79 44,286 -0.02(-0.07%)
Apr 15, 2019 24.82 24.82 24.80 24.81 13,079 -0.01(-0.05%)
Apr 12, 2019 24.81 24.82 24.79 24.82 37,143 +0.00(+0.00%)
Apr 11, 2019 24.81 24.82 24.79 24.82 15,222 -0.01(-0.04%)
Apr 10, 2019 24.82 24.83 24.80 24.83 18,153 +0.00(+0.00%)
Apr 09, 2019 24.80 24.83 24.80 24.83 50,231 +0.01(+0.04%)
Apr 08, 2019 24.79 24.82 24.79 24.82 26,396 +0.01(+0.04%)
Apr 05, 2019 24.82 24.82 24.80 24.81 39,104 -0.01(-0.04%)
Apr 04, 2019 24.83 24.83 24.80 24.82 21,003 -0.01(-0.04%)
Apr 03, 2019 24.83 24.83 24.79 24.83 24,151 +0.00(+0.00%)
Apr 02, 2019 24.80 24.83 24.80 24.83 33,878 +0.02(+0.08%)
Apr 01, 2019 24.83 24.83 24.81 24.81 9,591 -0.03(-0.12%)
Mar 29, 2019 24.84 24.85 24.81 24.84 39,769 +0.00(+0.02%)
Mar 28, 2019 24.81 24.85 24.81 24.84 12,958 +0.01(+0.06%)
Mar 27, 2019 24.81 24.84 24.80 24.82 13,539 +0.00(+0.00%)
Mar 26, 2019 24.79 24.83 24.79 24.82 26,993 -0.01(-0.04%)
Mar 25, 2019 24.81 24.83 24.78 24.83 66,665 +0.02(+0.08%)
Mar 22, 2019 24.80 24.81 24.77 24.81 51,855 +0.01(+0.04%)
Mar 21, 2019 24.79 24.80 24.76 24.80 46,679 +0.01(+0.04%)
Mar 20, 2019 24.78 24.79 24.75 24.79 32,598 +0.03(+0.12%)
Mar 19, 2019 24.77 24.78 24.74 24.76 27,775 -0.00(-0.02%)
Mar 18, 2019 24.74 24.79 24.74 24.77 22,614 -0.00(-0.01%)
Mar 15, 2019 24.74 24.77 24.74 24.77 25,514 +0.01(+0.03%)
Mar 14, 2019 24.77 24.78 24.75 24.76 6,967 -0.00(-0.02%)
Mar 13, 2019 24.78 24.78 24.74 24.77 15,033 -0.00(-0.02%)
Mar 12, 2019 24.77 24.78 24.76 24.77 17,782 +0.01(+0.04%)
Mar 11, 2019 24.78 24.78 24.76 24.76 20,500 -0.02(-0.08%)
Mar 08, 2019 24.79 24.79 24.75 24.78 37,600 +0.02(+0.07%)
Mar 07, 2019 24.77 24.78 24.75 24.76 35,917 +0.00(+0.00%)
Mar 06, 2019 24.73 24.77 24.73 24.76 60,669 +0.01(+0.06%)
Mar 05, 2019 24.75 24.76 24.73 24.75 26,677 +0.00(+0.02%)
Mar 04, 2019 24.75 24.75 24.72 24.74 37,643 -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.