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 (%)
Mar 31, 2020 25.29 25.31 25.05 25.05 119,880 -0.05(-0.20%)
Mar 30, 2020 25.31 25.33 25.06 25.10 99,037 -0.12(-0.47%)
Mar 27, 2020 25.13 25.33 25.11 25.22 56,713 -0.04(-0.16%)
Mar 26, 2020 25.26 25.26 25.09 25.26 22,936 +0.26(+1.02%)
Mar 25, 2020 24.75 25.09 24.75 25.00 135,966 +0.39(+1.60%)
Mar 24, 2020 24.70 24.75 24.55 24.61 274,451 +0.01(+0.04%)
Mar 23, 2020 24.55 24.75 24.48 24.60 111,817 +0.07(+0.28%)
Mar 20, 2020 24.41 24.62 20.84 24.53 100,699 +0.04(+0.16%)
Mar 19, 2020 24.86 24.99 24.49 24.49 98,672 -0.40(-1.62%)
Mar 18, 2020 25.03 25.03 24.87 24.90 109,802 -0.21(-0.85%)
Mar 17, 2020 25.11 25.16 25.07 25.11 79,247 -0.08(-0.33%)
Mar 16, 2020 25.15 25.22 25.14 25.19 47,805 -0.04(-0.15%)
Mar 13, 2020 25.14 25.30 25.14 25.23 221,661 +0.07(+0.26%)
Mar 12, 2020 25.26 25.29 25.05 25.16 148,169 -0.22(-0.88%)
Mar 11, 2020 25.41 25.43 25.38 25.39 26,642 -0.05(-0.19%)
Mar 10, 2020 25.45 25.51 25.42 25.44 44,283 -0.05(-0.19%)
Mar 09, 2020 25.45 25.54 25.45 25.49 34,766 +0.02(+0.08%)
Mar 06, 2020 25.49 25.49 25.42 25.47 54,982 +0.03(+0.12%)
Mar 05, 2020 25.42 25.44 25.40 25.44 19,929 +0.01(+0.06%)
Mar 04, 2020 25.43 25.44 25.40 25.42 32,397 +0.02(+0.06%)
Mar 03, 2020 25.39 25.44 25.38 25.41 136,565 +0.04(+0.17%)
Mar 02, 2020 25.41 25.42 25.36 25.36 48,939 -0.01(-0.06%)
Feb 28, 2020 25.38 25.40 25.35 25.38 107,756 -0.02(-0.07%)
Feb 27, 2020 25.39 25.42 25.37 25.40 36,343 +0.01(+0.04%)
Feb 26, 2020 25.41 25.41 25.39 25.39 26,803 +0.02(+0.08%)
Feb 25, 2020 25.37 25.41 25.37 25.37 27,880 -0.02(-0.07%)
Feb 24, 2020 25.40 25.40 25.38 25.39 51,224 +0.01(+0.04%)
Feb 21, 2020 25.36 25.39 25.36 25.38 30,685 +0.00(+0.00%)
Feb 20, 2020 25.36 25.38 25.35 25.38 66,196 +0.01(+0.04%)
Feb 19, 2020 25.37 25.37 25.34 25.37 20,546 +0.02(+0.08%)
Feb 18, 2020 25.34 25.36 25.34 25.35 24,554 -0.01(-0.04%)
Feb 14, 2020 25.37 25.37 25.34 25.36 29,870 +0.01(+0.06%)
Feb 13, 2020 25.35 25.36 25.33 25.34 18,014 -0.01(-0.02%)
Feb 12, 2020 25.37 25.37 25.33 25.35 40,165 +0.00(+0.00%)
Feb 11, 2020 25.34 25.36 25.33 25.35 50,354 +0.01(+0.03%)
Feb 10, 2020 25.37 25.37 25.33 25.34 24,410 -0.00(-0.01%)
Feb 07, 2020 25.35 25.36 25.34 25.34 43,938 -0.01(-0.02%)
Feb 06, 2020 25.35 25.36 25.34 25.35 35,947 +0.01(+0.02%)
Feb 05, 2020 25.36 25.36 25.33 25.34 29,421 -0.01(-0.04%)
Feb 04, 2020 25.36 25.37 25.34 25.35 36,070 -0.02(-0.10%)
Feb 03, 2020 25.33 25.38 25.33 25.38 25,112 +0.02(+0.07%)
Jan 31, 2020 25.37 25.37 25.35 25.36 41,335 -0.01(-0.03%)
Jan 30, 2020 25.38 25.38 25.35 25.37 42,076 -0.01(-0.02%)
Jan 29, 2020 25.38 25.39 25.35 25.37 67,397 +0.01(+0.06%)
Jan 28, 2020 25.35 25.37 25.34 25.36 23,036 +0.00(+0.02%)
Jan 27, 2020 25.34 25.37 25.34 25.35 15,018 +0.00(+0.02%)
Jan 24, 2020 25.33 25.36 25.33 25.35 10,716 +0.00(+0.02%)
Jan 23, 2020 25.34 25.36 25.33 25.34 20,021 +0.01(+0.02%)
Jan 22, 2020 25.34 25.35 25.33 25.34 59,187 +0.01(+0.06%)
Jan 21, 2020 25.33 25.34 25.31 25.32 21,656 +0.00(+0.02%)
Jan 17, 2020 25.31 25.34 25.30 25.32 34,088 +0.00(+0.00%)
Jan 16, 2020 25.32 25.33 25.30 25.32 63,294 +0.00(+0.00%)
Jan 15, 2020 25.33 25.34 25.31 25.32 27,207 +0.00(+0.00%)
Jan 14, 2020 25.33 25.33 25.30 25.32 38,383 +0.01(+0.03%)
Jan 13, 2020 25.33 25.33 25.28 25.31 37,276 -0.01(-0.03%)
Jan 10, 2020 25.32 25.32 25.29 25.32 53,990 +0.00(+0.00%)
Jan 09, 2020 25.31 25.32 25.29 25.32 17,410 +0.01(+0.04%)
Jan 08, 2020 25.31 25.31 25.28 25.31 53,061 +0.04(+0.16%)
Jan 07, 2020 25.31 25.31 25.27 25.27 16,701 +0.00(+0.02%)
Jan 06, 2020 25.26 25.29 25.25 25.26 119,187 -0.01(-0.04%)
Jan 03, 2020 25.27 25.29 25.27 25.27 17,452 +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.