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 29, 2017 25.42 25.42 25.42 0 -0.04(-0.16%)
Dec 28, 2017 25.50 25.50 25.44 25.46 14,654 -0.04(-0.16%)
Dec 27, 2017 25.49 25.50 25.43 25.50 108,307 +0.03(+0.12%)
Dec 26, 2017 25.44 25.48 25.42 25.47 48,871 +0.14(+0.55%)
Dec 22, 2017 25.43 25.43 25.32 25.33 39,757 -0.09(-0.35%)
Dec 21, 2017 25.38 25.45 25.38 25.42 130,969 -0.01(-0.03%)
Dec 20, 2017 25.43 25.46 25.40 25.43 14,243 -0.07(-0.29%)
Dec 19, 2017 25.46 25.51 25.46 25.50 52,198 -0.03(-0.12%)
Dec 18, 2017 25.51 25.55 25.50 25.53 54,939 -0.01(-0.05%)
Dec 15, 2017 25.53 25.54 25.50 25.54 15,768 -0.01(-0.03%)
Dec 14, 2017 25.56 25.57 25.55 25.55 16,224 -0.03(-0.12%)
Dec 13, 2017 25.54 25.58 25.51 25.58 18,587 +0.10(+0.39%)
Dec 12, 2017 25.48 25.53 25.48 25.48 34,755 -0.00(-0.02%)
Dec 11, 2017 25.52 25.53 25.48 25.48 21,891 -0.02(-0.09%)
Dec 08, 2017 25.57 25.57 25.48 25.51 34,164 -0.04(-0.15%)
Dec 07, 2017 25.57 25.57 25.51 25.55 39,397 +0.02(+0.06%)
Dec 06, 2017 25.55 25.58 25.52 25.53 34,473 +0.01(+0.04%)
Dec 05, 2017 25.48 25.52 25.44 25.52 16,604 +0.09(+0.35%)
Dec 04, 2017 25.46 25.47 25.41 25.43 13,565 -0.02(-0.08%)
Dec 01, 2017 25.44 25.48 25.44 25.45 39,301 -0.02(-0.07%)
Nov 30, 2017 25.45 25.48 25.44 25.47 21,331 +0.05(+0.19%)
Nov 29, 2017 25.48 25.48 25.41 25.42 17,022 -0.07(-0.27%)
Nov 28, 2017 25.51 25.51 25.47 25.49 12,857 -0.04(-0.16%)
Nov 27, 2017 25.55 25.57 25.49 25.53 24,196 -0.03(-0.12%)
Nov 24, 2017 25.57 25.57 25.54 25.56 4,126 -0.01(-0.04%)
Nov 22, 2017 25.61 25.61 25.57 25.57 40,913 -0.09(-0.35%)
Nov 21, 2017 25.66 25.66 25.62 25.66 33,068 +0.00(+0.00%)
Nov 20, 2017 25.65 25.66 25.62 25.66 12,965 +0.00(+0.00%)
Nov 17, 2017 25.61 25.67 25.61 25.66 25,455 -0.02(-0.08%)
Nov 16, 2017 25.69 25.69 25.66 25.68 15,738 -0.01(-0.04%)
Nov 15, 2017 25.69 25.71 25.68 25.69 12,768 +0.01(+0.04%)
Nov 14, 2017 25.66 25.69 25.65 25.68 26,961 -0.02(-0.08%)
Nov 13, 2017 25.66 25.70 25.66 25.70 19,329 +0.00(+0.00%)
Nov 10, 2017 25.70 25.72 25.67 25.70 14,753 -0.02(-0.08%)
Nov 09, 2017 25.77 25.77 25.72 25.72 15,999 -0.04(-0.16%)
Nov 08, 2017 25.74 25.77 25.73 25.76 38,701 +0.00(+0.00%)
Nov 07, 2017 25.73 25.79 25.73 25.76 22,729 +0.03(+0.12%)
Nov 06, 2017 25.71 25.76 25.71 25.73 20,376 -0.04(-0.16%)
Nov 03, 2017 25.74 25.77 25.71 25.77 39,369 +0.02(+0.10%)
Nov 02, 2017 25.75 25.77 25.74 25.75 24,891 +0.02(+0.06%)
Nov 01, 2017 25.78 25.78 25.73 25.73 25,454 -0.05(-0.19%)
Oct 31, 2017 25.77 25.82 25.77 25.78 18,577 -0.02(-0.08%)
Oct 30, 2017 25.80 25.82 25.74 25.80 141,376 -0.02(-0.08%)
Oct 27, 2017 25.83 25.83 25.82 25.82 6,064 +0.01(+0.04%)
Oct 26, 2017 25.80 25.84 25.78 25.81 17,306 -0.01(-0.02%)
Oct 25, 2017 25.83 25.83 25.80 25.82 18,077 +0.01(+0.02%)
Oct 24, 2017 25.80 25.84 25.80 25.81 41,518 -0.05(-0.21%)
Oct 23, 2017 25.84 25.87 25.84 25.86 53,141 +0.01(+0.04%)
Oct 20, 2017 25.86 25.87 25.83 25.86 19,151 -0.04(-0.17%)
Oct 19, 2017 25.91 25.91 25.86 25.90 11,714 +0.02(+0.08%)
Oct 18, 2017 25.88 25.88 25.86 25.88 12,810 -0.02(-0.08%)
Oct 17, 2017 25.89 25.90 25.85 25.90 16,692 +0.02(+0.08%)
Oct 16, 2017 25.87 25.88 25.84 25.88 19,338 +0.03(+0.11%)
Oct 13, 2017 25.88 25.89 25.84 25.85 11,863 -0.02(-0.07%)
Oct 12, 2017 25.87 25.89 25.85 25.87 4,929 +0.00(+0.01%)
Oct 11, 2017 25.88 25.88 25.85 25.87 27,651 -0.01(-0.04%)
Oct 10, 2017 25.88 25.88 25.84 25.88 13,373 +0.02(+0.06%)
Oct 09, 2017 25.88 25.89 25.84 25.86 7,316 -0.01(-0.02%)
Oct 06, 2017 25.86 25.88 25.78 25.87 16,828 +0.00(+0.01%)
Oct 05, 2017 25.89 25.89 25.83 25.87 48,390 -0.00(-0.01%)
Oct 04, 2017 25.87 25.89 25.86 25.87 25,937 +0.01(+0.04%)
Oct 03, 2017 25.86 25.89 25.83 25.86 36,789 -0.01(-0.04%)
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.