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 29, 2021 25.59 25.59 25.55 25.57 14,553 +0.00(+0.02%)
Oct 28, 2021 25.58 25.58 25.56 25.57 73,693 +0.00(+0.00%)
Oct 27, 2021 25.56 25.57 25.56 25.57 24,460 +0.01(+0.02%)
Oct 26, 2021 25.56 25.56 27,460 +0.01(+0.04%)
Oct 25, 2021 25.58 25.58 25.55 25.55 20,837 -0.01(-0.04%)
Oct 22, 2021 25.56 25.58 25.56 25.56 27,955 +0.00(+0.00%)
Oct 21, 2021 25.56 25.58 25.56 25.56 57,536 -0.00(-0.02%)
Oct 20, 2021 25.57 25.58 25.56 25.57 11,462 +0.00(+0.02%)
Oct 19, 2021 25.56 25.58 25.56 25.56 43,900 +0.01(+0.04%)
Oct 18, 2021 25.56 25.59 25.55 25.55 49,490 -0.04(-0.16%)
Oct 15, 2021 25.56 25.59 25.56 25.59 9,436 +0.01(+0.06%)
Oct 14, 2021 25.59 25.59 25.56 25.58 7,800 +0.00(+0.00%)
Oct 13, 2021 25.56 25.58 25.56 25.58 13,522 +0.00(+0.00%)
Oct 12, 2021 25.59 25.59 25.56 25.58 106,247 -0.00(-0.02%)
Oct 11, 2021 25.57 25.59 25.57 25.58 8,127 +0.00(+0.01%)
Oct 08, 2021 25.57 25.59 25.56 25.58 25,401 +0.02(+0.07%)
Oct 07, 2021 25.56 25.58 25.55 25.56 37,689 +0.00(+0.00%)
Oct 06, 2021 25.57 25.58 25.56 25.56 78,695 -0.02(-0.07%)
Oct 05, 2021 25.57 25.59 25.56 25.58 25,340 +0.02(+0.07%)
Oct 04, 2021 25.59 25.59 25.56 25.56 128,109 -0.02(-0.08%)
Oct 01, 2021 25.56 25.59 25.56 25.58 18,341 +0.02(+0.06%)
Sep 30, 2021 25.57 25.60 25.56 25.57 15,287 -0.01(-0.04%)
Sep 29, 2021 25.57 25.59 25.56 25.58 8,954 +0.00(+0.00%)
Sep 28, 2021 25.57 25.58 25.57 25.58 6,770 +0.02(+0.08%)
Sep 27, 2021 25.57 25.59 25.56 25.56 42,030 -0.01(-0.04%)
Sep 24, 2021 25.56 25.57 25.56 25.57 5,882 +0.01(+0.04%)
Sep 23, 2021 25.56 25.59 25.56 25.56 14,199 +0.00(+0.00%)
Sep 22, 2021 25.57 25.60 25.56 25.56 15,309 -0.02(-0.08%)
Sep 21, 2021 25.58 25.60 25.57 25.58 9,389 +0.00(+0.01%)
Sep 20, 2021 25.58 25.59 25.56 25.58 15,963 +0.01(+0.03%)
Sep 17, 2021 25.57 25.58 25.57 25.57 13,179 +0.01(+0.04%)
Sep 16, 2021 25.57 25.58 25.56 25.56 22,759 -0.01(-0.04%)
Sep 15, 2021 25.57 25.59 25.56 25.57 20,904 -0.01(-0.04%)
Sep 14, 2021 25.57 25.60 25.57 25.58 28,941 -0.00(-0.00%)
Sep 13, 2021 25.60 25.60 25.57 25.58 37,908 -0.03(-0.12%)
Sep 10, 2021 25.56 25.61 25.56 25.61 22,266 +0.03(+0.12%)
Sep 09, 2021 25.58 25.60 25.57 25.58 15,375 +0.00(+0.00%)
Sep 08, 2021 25.60 25.60 25.57 25.58 48,750 +0.00(+0.00%)
Sep 07, 2021 25.60 25.60 25.57 25.58 10,849 +0.01(+0.03%)
Sep 03, 2021 25.57 25.60 25.57 25.57 15,474 -0.01(-0.03%)
Sep 02, 2021 25.57 25.60 25.57 25.58 13,856 +0.01(+0.04%)
Sep 01, 2021 25.60 25.60 25.57 25.57 24,605 -0.01(-0.02%)
Aug 31, 2021 25.57 25.59 25.56 25.57 40,902 -0.01(-0.03%)
Aug 30, 2021 25.60 25.60 25.57 25.58 9,597 -0.00(-0.02%)
Aug 27, 2021 25.57 25.60 25.57 25.59 24,808 +0.00(+0.00%)
Aug 26, 2021 25.57 25.59 25.57 25.59 2,244 +0.00(+0.01%)
Aug 25, 2021 25.60 25.60 25.58 25.58 18,198 +0.00(+0.01%)
Aug 24, 2021 25.57 25.59 25.57 25.58 15,724 -0.01(-0.04%)
Aug 23, 2021 25.57 25.59 25.57 25.59 13,957 +0.01(+0.02%)
Aug 20, 2021 25.58 25.59 25.58 25.58 38,419 +0.01(+0.03%)
Aug 19, 2021 25.58 25.59 25.56 25.58 19,209 +0.01(+0.04%)
Aug 18, 2021 25.59 25.60 25.57 25.57 11,445 -0.01(-0.03%)
Aug 17, 2021 25.57 25.59 25.56 25.57 3,854 +0.00(+0.01%)
Aug 16, 2021 25.57 25.60 25.56 25.57 18,138 -0.02(-0.06%)
Aug 13, 2021 25.59 25.60 25.57 25.59 13,225 +0.02(+0.06%)
Aug 12, 2021 25.60 25.60 25.57 25.57 6,191 -0.01(-0.05%)
Aug 11, 2021 25.57 25.60 25.57 25.58 25,248 +0.00(+0.01%)
Aug 10, 2021 25.57 25.60 25.57 25.58 44,470 +0.00(+0.00%)
Aug 09, 2021 25.57 25.59 25.57 25.58 12,028 +0.00(+0.02%)
Aug 06, 2021 25.57 25.59 25.56 25.58 24,712 -0.01(-0.04%)
Aug 05, 2021 25.58 25.59 25.58 25.59 23,592 +0.00(+0.01%)
Aug 04, 2021 25.58 25.60 25.57 25.58 9,691 +0.01(+0.03%)
Aug 03, 2021 25.57 25.59 25.57 25.58 17,619 +0.00(+0.00%)
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.