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, 2019 25.77 25.80 25.75 25.76 24,800 -0.01(-0.04%)
Dec 30, 2019 25.78 25.80 25.76 25.77 80,436 -0.00(-0.02%)
Dec 27, 2019 25.79 25.80 25.77 25.77 14,900 -0.01(-0.04%)
Dec 26, 2019 25.79 25.80 25.76 25.79 27,236 -0.00(-0.02%)
Dec 24, 2019 25.78 25.79 25.77 25.79 11,400 +0.00(+0.00%)
Dec 23, 2019 25.78 25.79 25.77 25.79 51,257 +0.02(+0.06%)
Dec 20, 2019 25.77 25.78 25.76 25.77 52,300 +0.01(+0.05%)
Dec 19, 2019 25.77 25.78 25.75 25.76 9,353 -0.06(-0.23%)
Dec 18, 2019 25.79 25.82 25.79 25.82 4,122 +0.01(+0.04%)
Dec 17, 2019 25.81 25.81 25.79 25.81 41,172 +0.00(+0.00%)
Dec 16, 2019 25.81 25.81 25.80 25.81 89,124 +0.02(+0.06%)
Dec 13, 2019 25.80 25.81 25.78 25.79 17,900 +0.00(+0.00%)
Dec 12, 2019 25.81 25.81 25.78 25.79 16,564 -0.01(-0.02%)
Dec 11, 2019 25.80 25.81 25.78 25.80 20,328 -0.00(-0.00%)
Dec 10, 2019 25.81 25.81 25.78 25.80 15,310 +0.02(+0.06%)
Dec 09, 2019 25.77 25.80 25.77 25.79 46,342 -0.02(-0.06%)
Dec 06, 2019 25.79 25.80 25.78 25.80 19,400 +0.01(+0.04%)
Dec 05, 2019 25.77 25.80 25.77 25.79 19,029 -0.01(-0.04%)
Dec 04, 2019 25.80 25.80 25.77 25.80 25,718 +0.00(+0.02%)
Dec 03, 2019 25.80 25.81 25.78 25.80 44,727 +0.03(+0.10%)
Dec 02, 2019 25.79 25.79 25.75 25.77 9,119 -0.03(-0.11%)
Nov 29, 2019 25.80 25.81 25.79 25.80 10,200 -0.01(-0.03%)
Nov 27, 2019 25.79 25.82 25.79 25.80 29,400 +0.00(+0.02%)
Nov 26, 2019 25.81 25.81 25.78 25.80 41,225 +0.03(+0.12%)
Nov 25, 2019 25.78 25.80 25.77 25.77 21,106 -0.02(-0.08%)
Nov 22, 2019 25.78 25.80 25.78 25.79 15,000 -0.01(-0.04%)
Nov 21, 2019 25.79 25.81 25.79 25.80 5,698 +0.00(+0.02%)
Nov 20, 2019 25.79 25.80 25.79 25.80 10,265 +0.01(+0.03%)
Nov 19, 2019 25.78 25.80 25.78 25.79 15,033 +0.00(+0.01%)
Nov 18, 2019 25.79 25.79 25.78 25.79 23,177 +0.00(+0.00%)
Nov 15, 2019 25.78 25.79 25.78 25.78 55,700 -0.01(-0.02%)
Nov 14, 2019 25.79 25.80 25.78 25.79 12,468 +0.00(+0.00%)
Nov 13, 2019 25.79 25.80 25.78 25.79 15,299 -0.00(-0.00%)
Nov 12, 2019 25.79 25.79 25.77 25.79 37,293 +0.02(+0.10%)
Nov 11, 2019 25.79 25.80 25.75 25.77 11,745 -0.02(-0.06%)
Nov 08, 2019 25.78 25.79 25.75 25.78 16,000 +0.02(+0.06%)
Nov 07, 2019 25.78 25.78 25.76 25.76 19,858 -0.02(-0.06%)
Nov 06, 2019 25.78 25.78 25.74 25.78 17,744 +0.01(+0.02%)
Nov 05, 2019 25.77 25.78 25.75 25.77 75,927 +0.01(+0.04%)
Nov 04, 2019 25.78 25.78 25.75 25.77 22,444 -0.01(-0.03%)
Nov 01, 2019 25.77 25.78 25.75 25.77 15,500 -0.03(-0.13%)
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%)
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.