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 (%)
Dec 31, 2015 23.76 23.77 23.77 23.77 1,182 +0.01(+0.04%)
Dec 30, 2015 23.77 23.77 23.76 23.76 2,143 +0.11(+0.47%)
Dec 29, 2015 23.75 23.82 23.65 23.65 42,043 -0.10(-0.43%)
Dec 24, 2015 23.75 23.75 23.75 23.75 91 +0.01(+0.06%)
Dec 23, 2015 23.63 23.75 23.63 23.74 8,889 +0.11(+0.45%)
Dec 22, 2015 23.74 23.74 23.63 23.63 1,498 -0.11(-0.46%)
Dec 21, 2015 23.72 23.74 23.72 23.74 4,924 +0.04(+0.15%)
Dec 18, 2015 23.69 23.74 23.69 23.71 3,336 +0.04(+0.16%)
Dec 17, 2015 23.70 23.72 23.67 23.67 22,566 -0.05(-0.20%)
Dec 16, 2015 23.69 23.72 23.62 23.72 2,143 -0.04(-0.16%)
Dec 14, 2015 23.71 23.76 23.67 23.75 324 +0.00(+0.00%)
Dec 11, 2015 23.74 23.80 23.74 23.75 3,307 -0.01(-0.06%)
Dec 10, 2015 23.74 23.77 23.74 23.77 1,720 +0.04(+0.18%)
Dec 09, 2015 23.76 23.76 23.72 23.73 2,413 +0.03(+0.14%)
Dec 07, 2015 23.69 23.69 23.69 23.69 2 +0.03(+0.13%)
Dec 04, 2015 23.69 23.69 23.66 23.66 3,879 -0.04(-0.16%)
Dec 03, 2015 23.69 23.70 23.64 23.70 2,179 -0.00(-0.00%)
Dec 02, 2015 23.69 23.75 23.69 23.70 2,832 +0.03(+0.12%)
Dec 01, 2015 23.74 23.75 23.67 23.67 18,897 +0.01(+0.04%)
Nov 30, 2015 23.66 23.67 23.66 23.66 4,845 -0.04(-0.19%)
Nov 25, 2015 23.67 23.71 23.71 23.71 2,584 +0.04(+0.19%)
Nov 24, 2015 23.67 23.67 23.65 23.66 2,440 +0.01(+0.04%)
Nov 23, 2015 23.67 23.67 23.65 23.65 2,374 -0.01(-0.04%)
Nov 20, 2015 23.64 23.66 23.63 23.66 1,109 +0.04(+0.18%)
Nov 19, 2015 23.64 23.64 23.58 23.62 4,515 +0.03(+0.14%)
Nov 18, 2015 23.60 23.60 23.56 23.59 1,098 -0.04(-0.16%)
Nov 17, 2015 23.60 23.63 23.56 23.62 11,114 +0.06(+0.26%)
Nov 16, 2015 23.55 23.62 23.55 23.56 10,300 -0.00(-0.02%)
Nov 13, 2015 23.60 23.60 23.53 23.57 16,294 -0.02(-0.08%)
Nov 12, 2015 23.57 23.59 23.53 23.59 13,117 +0.02(+0.08%)
Nov 11, 2015 23.56 23.57 23.47 23.57 2,607 -0.03(-0.12%)
Nov 10, 2015 23.58 23.60 23.49 23.60 1,884 +0.10(+0.44%)
Nov 09, 2015 23.60 23.60 23.49 23.49 8,570 -0.07(-0.32%)
Nov 06, 2015 23.60 23.60 23.52 23.57 12,680 -0.03(-0.12%)
Nov 05, 2015 23.62 23.62 23.60 23.60 12,734 -0.03(-0.12%)
Nov 04, 2015 23.61 23.64 23.61 23.62 4,263 -0.02(-0.08%)
Nov 03, 2015 23.69 23.70 23.64 23.64 8,857 -0.02(-0.08%)
Nov 02, 2015 23.70 23.71 23.66 23.66 20,649 -0.04(-0.18%)
Oct 30, 2015 23.66 23.71 23.62 23.70 25,753 +0.04(+0.18%)
Oct 29, 2015 23.61 23.70 23.61 23.66 4,935 +0.01(+0.06%)
Oct 28, 2015 23.69 23.69 23.64 23.65 14,610 +0.00(+0.00%)
Oct 27, 2015 23.70 23.70 23.65 23.65 4,659 +0.01(+0.06%)
Oct 23, 2015 23.64 23.63 23.63 23.63 24,261 -0.01(-0.04%)
Oct 22, 2015 23.66 23.66 23.64 23.64 1,514 +0.00(+0.02%)
Oct 20, 2015 23.65 23.64 23.64 23.64 103,622 -0.01(-0.04%)
Oct 19, 2015 23.66 23.66 23.65 23.65 4,046 +0.00(+0.00%)
Oct 16, 2015 23.65 23.65 23.65 23.65 264 +0.00(+0.00%)
Oct 15, 2015 23.65 23.66 23.57 23.65 3,407 +0.01(+0.04%)
Oct 14, 2015 23.64 23.64 23.64 23.64 10,782 +0.01(+0.04%)
Oct 13, 2015 23.63 23.63 23.63 23.63 486 +0.03(+0.12%)
Oct 12, 2015 23.67 23.67 23.60 23.60 6,360 +0.01(+0.04%)
Oct 09, 2015 23.59 23.59 23.59 23.59 1,401 +0.00(+0.00%)
Oct 08, 2015 23.60 23.60 23.59 23.59 2,521 +0.05(+0.20%)
Oct 07, 2015 23.61 23.61 23.55 23.55 10,013 -0.01(-0.04%)
Oct 06, 2015 23.56 23.66 23.56 23.56 19,156 +0.02(+0.08%)
Oct 02, 2015 23.56 23.54 23.54 23.54 1,725 -0.04(-0.17%)
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.