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, 2018 24.25 24.27 24.23 24.25 62,130 +0.01(+0.02%)
May 30, 2018 24.25 24.26 24.21 24.25 29,105 -0.04(-0.15%)
May 29, 2018 24.27 24.30 24.24 24.28 72,953 +0.04(+0.18%)
May 25, 2018 24.24 24.24 24.24 0 +0.00(+0.02%)
May 24, 2018 24.24 24.26 24.21 24.23 51,110 +0.00(+0.01%)
May 23, 2018 24.23 24.24 24.21 24.23 19,551 +0.01(+0.06%)
May 22, 2018 24.21 24.22 24.18 24.22 75,230 +0.03(+0.13%)
May 21, 2018 24.20 24.20 24.16 24.19 30,757 -0.02(-0.08%)
May 18, 2018 24.21 24.22 24.19 24.20 31,651 +0.00(+0.01%)
May 17, 2018 24.21 24.21 24.20 24.20 69,314 -0.00(-0.01%)
May 16, 2018 24.20 24.22 24.17 24.20 47,510 +0.02(+0.10%)
May 15, 2018 24.20 24.20 24.17 24.18 14,482 -0.03(-0.14%)
May 14, 2018 24.19 24.22 24.19 24.21 15,511 +0.01(+0.04%)
May 11, 2018 24.16 24.21 24.16 24.20 26,677 +0.00(+0.00%)
May 10, 2018 24.20 24.21 24.19 24.20 11,549 +0.02(+0.08%)
May 09, 2018 24.19 24.20 24.18 24.19 23,399 +0.01(+0.04%)
May 08, 2018 24.19 24.19 24.13 24.18 50,163 +0.01(+0.06%)
May 07, 2018 24.15 24.17 24.15 24.16 27,903 +0.01(+0.04%)
May 04, 2018 24.18 24.19 24.13 24.15 18,549 -0.02(-0.10%)
May 03, 2018 24.17 24.18 24.15 24.18 20,821 +0.04(+0.16%)
May 02, 2018 24.16 24.16 24.11 24.14 19,443 +0.01(+0.05%)
May 01, 2018 24.16 24.16 24.10 24.13 18,785 +0.02(+0.10%)
Apr 30, 2018 24.14 24.14 24.10 24.10 29,966 +0.00(+0.00%)
Apr 27, 2018 24.15 24.15 24.10 24.10 23,916 -0.05(-0.20%)
Apr 26, 2018 24.14 24.16 24.12 24.15 11,613 +0.01(+0.04%)
Apr 25, 2018 24.15 24.15 24.10 24.14 28,607 -0.01(-0.04%)
Apr 24, 2018 24.15 24.17 24.14 24.15 26,150 -0.01(-0.05%)
Apr 23, 2018 24.18 24.18 24.12 24.16 19,382 +0.04(+0.15%)
Apr 20, 2018 24.16 24.17 24.12 24.13 14,903 -0.00(-0.02%)
Apr 19, 2018 24.17 24.18 24.12 24.13 11,238 -0.02(-0.08%)
Apr 18, 2018 24.20 24.23 24.14 24.15 48,846 -0.05(-0.20%)
Apr 17, 2018 24.18 24.20 24.15 24.20 68,638 +0.02(+0.08%)
Apr 16, 2018 24.14 24.19 24.14 24.18 22,555 +0.01(+0.05%)
Apr 13, 2018 24.16 24.18 24.13 24.17 61,117 -0.03(-0.13%)
Apr 12, 2018 24.19 24.21 24.15 24.20 13,899 -0.01(-0.03%)
Apr 11, 2018 24.24 24.24 24.19 24.21 18,781 +0.00(+0.02%)
Apr 10, 2018 24.15 24.21 24.15 24.20 136,409 +0.05(+0.21%)
Apr 09, 2018 24.22 24.22 24.09 24.15 51,939 -0.07(-0.28%)
Apr 06, 2018 24.20 24.22 24.19 24.22 31,605 +0.04(+0.16%)
Apr 05, 2018 24.23 24.23 24.17 24.18 47,417 -0.04(-0.19%)
Apr 04, 2018 24.21 24.24 24.20 24.22 10,062 -0.00(-0.01%)
Apr 03, 2018 24.25 24.25 24.19 24.23 14,230 +0.00(+0.01%)
Apr 02, 2018 24.20 24.25 24.18 24.22 12,762 -0.03(-0.13%)
Mar 29, 2018 24.26 24.26 24.26 0 -0.01(-0.03%)
Mar 28, 2018 24.27 24.27 24.22 24.26 29,417 +0.05(+0.19%)
Mar 27, 2018 24.19 24.26 24.19 24.22 17,713 -0.01(-0.04%)
Mar 26, 2018 24.20 24.25 24.20 24.23 6,973 +0.01(+0.03%)
Mar 23, 2018 24.25 24.25 24.21 24.22 27,499 -0.04(-0.15%)
Mar 22, 2018 24.27 24.27 24.23 24.26 23,688 +0.03(+0.12%)
Mar 21, 2018 24.25 24.49 24.22 24.23 105,548 -0.04(-0.15%)
Mar 20, 2018 24.28 24.28 24.23 24.26 24,681 -0.00(-0.00%)
Mar 19, 2018 24.26 24.28 24.26 24.27 23,423 -0.01(-0.04%)
Mar 16, 2018 24.26 24.27 24.26 24.27 101,155 +0.01(+0.04%)
Mar 15, 2018 24.26 24.27 24.26 24.27 24,543 -0.01(-0.04%)
Mar 14, 2018 24.26 24.28 24.26 24.28 19,806 +0.02(+0.08%)
Mar 13, 2018 24.23 24.27 24.22 24.26 20,644 +0.04(+0.16%)
Mar 12, 2018 24.27 24.28 24.22 24.22 62,718 -0.01(-0.04%)
Mar 09, 2018 24.28 24.28 24.22 24.23 56,193 -0.03(-0.12%)
Mar 08, 2018 24.28 24.28 24.25 24.26 15,333 +0.01(+0.04%)
Mar 07, 2018 24.30 24.25 12,223 -0.03(-0.11%)
Mar 06, 2018 24.24 24.28 24.24 24.27 30,476 +0.06(+0.23%)
Mar 05, 2018 24.26 24.29 24.20 24.22 63,436 -0.04(-0.16%)
Mar 02, 2018 24.30 24.30 24.26 24.26 38,137 -0.01(-0.05%)
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.