Skip to main content
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 (%)
Oct 31, 2019 25.78 25.82 25.78 25.80 91,938 -0.00(-0.02%)
Oct 30, 2019 25.80 25.81 25.78 25.81 25,178 +0.02(+0.08%)
Oct 29, 2019 25.78 25.79 25.76 25.79 52,693 +0.01(+0.04%)
Oct 28, 2019 25.74 25.78 25.74 25.78 41,783 -0.01(-0.04%)
Oct 25, 2019 25.76 25.79 25.76 25.79 24,400 +0.00(+0.00%)
Oct 24, 2019 25.77 25.80 25.77 25.79 15,680 -0.01(-0.04%)
Oct 23, 2019 25.80 25.80 25.78 25.80 15,227 +0.02(+0.06%)
Oct 22, 2019 25.75 25.80 25.75 25.79 18,483 -0.00(-0.02%)
Oct 21, 2019 25.79 25.79 25.77 25.79 22,135 -0.01(-0.04%)
Oct 18, 2019 25.80 25.80 25.76 25.80 43,600 +0.00(+0.00%)
Oct 17, 2019 25.77 25.81 25.77 25.80 16,076 +0.00(+0.00%)
Oct 16, 2019 25.81 25.82 25.79 25.80 13,520 -0.01(-0.04%)
Oct 15, 2019 25.81 25.82 25.80 25.81 28,996 +0.01(+0.05%)
Oct 14, 2019 25.77 25.81 25.77 25.80 11,018 -0.00(-0.02%)
Oct 11, 2019 25.81 25.81 25.79 25.80 15,700 -0.03(-0.12%)
Oct 10, 2019 25.83 25.83 25.80 25.83 44,096 +0.01(+0.06%)
Oct 09, 2019 25.81 25.83 25.80 25.82 7,922 +0.00(+0.00%)
Oct 08, 2019 25.81 25.83 25.80 25.82 27,240 +0.02(+0.06%)
Oct 07, 2019 25.79 25.80 25.76 25.80 91,586 +0.02(+0.08%)
Oct 04, 2019 25.78 25.79 25.77 25.78 19,400 +0.01(+0.04%)
Oct 03, 2019 25.76 25.78 25.75 25.77 27,110 +0.04(+0.16%)
Oct 02, 2019 25.76 25.77 25.72 25.73 54,051 -0.04(-0.16%)
Oct 01, 2019 25.74 25.77 25.73 25.77 40,224 -0.01(-0.04%)
Sep 30, 2019 25.77 25.78 25.76 25.78 69,023 +0.02(+0.08%)
Sep 27, 2019 25.77 25.78 25.74 25.76 12,200 -0.00(-0.02%)
Sep 26, 2019 25.74 25.77 25.74 25.76 9,932 -0.01(-0.02%)
Sep 25, 2019 25.78 25.78 25.76 25.77 10,945 -0.02(-0.08%)
Sep 24, 2019 25.78 25.79 25.76 25.79 51,207 +0.02(+0.08%)
Sep 23, 2019 25.77 25.78 25.75 25.77 52,127 +0.01(+0.04%)
Sep 20, 2019 25.75 25.76 25.73 25.76 24,700 +0.02(+0.08%)
Sep 19, 2019 25.74 25.75 25.72 25.74 37,471 +0.01(+0.04%)
Sep 18, 2019 25.73 25.75 25.72 25.73 16,751 +0.00(+0.00%)
Sep 17, 2019 25.72 25.75 25.72 25.73 44,428 -0.01(-0.04%)
Sep 16, 2019 25.75 25.75 25.73 25.74 48,765 -0.02(-0.08%)
Sep 13, 2019 25.78 25.78 25.76 25.76 39,700 -0.03(-0.11%)
Sep 12, 2019 25.77 25.79 25.76 25.79 22,817 -0.00(-0.01%)
Sep 11, 2019 25.80 25.80 25.78 25.79 26,246 -0.02(-0.06%)
Sep 10, 2019 25.81 25.82 25.80 25.80 64,649 -0.01(-0.05%)
Sep 09, 2019 25.79 25.82 25.79 25.82 16,518 -0.02(-0.08%)
Sep 06, 2019 25.83 25.84 25.82 25.84 9,900 +0.00(+0.00%)
Sep 05, 2019 25.84 25.85 25.82 25.84 41,885 -0.00(-0.02%)
Sep 04, 2019 25.85 25.86 25.81 25.84 76,138 +0.00(+0.02%)
Sep 03, 2019 25.85 25.85 25.83 25.84 23,171 -0.02(-0.10%)
Aug 30, 2019 25.88 25.88 25.86 25.86 28,000 -0.03(-0.10%)
Aug 29, 2019 25.88 25.89 25.85 25.89 42,476 +0.00(+0.00%)
Aug 28, 2019 25.88 25.89 25.87 25.89 16,117 +0.01(+0.03%)
Aug 27, 2019 25.89 25.89 25.87 25.88 24,891 +0.01(+0.02%)
Aug 26, 2019 25.87 25.88 25.86 25.88 14,858 -0.00(-0.01%)
Aug 23, 2019 25.86 25.88 25.86 25.88 19,900 -0.00(-0.00%)
Aug 22, 2019 25.88 25.89 25.87 25.88 22,704 -0.00(-0.00%)
Aug 21, 2019 25.86 25.89 25.86 25.88 16,406 -0.01(-0.05%)
Aug 20, 2019 25.91 25.91 25.88 25.89 33,720 +0.01(+0.04%)
Aug 19, 2019 25.89 25.89 25.87 25.88 12,442 -0.00(-0.02%)
Aug 16, 2019 25.89 25.89 25.88 25.89 9,800 -0.00(-0.02%)
Aug 15, 2019 25.91 25.91 25.88 25.89 18,040 -0.00(-0.01%)
Aug 14, 2019 25.89 25.90 25.88 25.89 25,425 +0.02(+0.08%)
Aug 13, 2019 25.90 25.90 25.87 25.87 156,413 -0.01(-0.04%)
Aug 12, 2019 25.89 25.90 25.87 25.88 60,567 -0.01(-0.02%)
Aug 09, 2019 25.88 25.89 25.88 25.89 42,000 -0.00(-0.00%)
Aug 08, 2019 25.89 25.90 25.88 25.89 5,078 +0.02(+0.06%)
Aug 07, 2019 25.87 25.90 25.87 25.87 39,620 -0.01(-0.04%)
Aug 06, 2019 25.86 25.88 25.86 25.88 11,137 +0.03(+0.10%)
Aug 05, 2019 25.86 25.86 25.84 25.85 20,851 +0.01(+0.04%)
Aug 02, 2019 25.85 25.85 25.83 25.84 30,300 +0.01(+0.06%)
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.