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, 2021 25.58 25.60 25.58 25.60 25,975 +0.01(+0.06%)
Mar 30, 2021 25.58 25.60 25.58 25.58 9,040 -0.01(-0.04%)
Mar 29, 2021 25.60 25.61 25.58 25.59 16,707 +0.01(+0.02%)
Mar 26, 2021 25.58 25.60 25.58 25.59 16,174 -0.02(-0.10%)
Mar 25, 2021 25.58 25.61 25.58 25.61 26,816 +0.03(+0.12%)
Mar 24, 2021 25.58 25.60 25.58 25.58 20,135 +0.00(+0.00%)
Mar 23, 2021 25.58 25.60 25.56 25.58 40,401 -0.02(-0.08%)
Mar 22, 2021 25.57 25.61 25.56 25.60 50,088 +0.02(+0.08%)
Mar 19, 2021 25.58 25.60 25.57 25.58 10,046 +0.00(+0.00%)
Mar 18, 2021 25.59 25.59 25.58 25.58 19,636 -0.01(-0.04%)
Mar 17, 2021 25.59 25.61 25.58 25.59 23,775 +0.00(+0.00%)
Mar 16, 2021 25.59 25.62 25.58 25.59 18,497 -0.02(-0.08%)
Mar 15, 2021 25.58 25.62 25.58 25.61 28,512 +0.02(+0.08%)
Mar 12, 2021 25.60 25.60 25.58 25.59 17,480 +0.01(+0.04%)
Mar 11, 2021 25.58 25.61 25.57 25.58 26,497 -0.01(-0.06%)
Mar 10, 2021 25.59 25.61 25.57 25.60 38,767 +0.00(+0.02%)
Mar 09, 2021 25.58 25.60 25.58 25.59 8,547 +0.01(+0.04%)
Mar 08, 2021 25.60 25.60 25.57 25.58 32,842 -0.00(-0.01%)
Mar 05, 2021 25.61 25.61 25.56 25.58 126,786 -0.03(-0.11%)
Mar 04, 2021 25.62 25.62 25.59 25.61 11,604 +0.02(+0.07%)
Mar 03, 2021 25.58 25.61 25.57 25.59 21,224 +0.00(+0.00%)
Mar 02, 2021 25.57 25.60 25.55 25.59 49,217 +0.03(+0.14%)
Mar 01, 2021 25.60 25.61 25.56 25.56 13,311 +0.00(+0.01%)
Feb 26, 2021 25.55 25.59 25.55 25.55 29,768 -0.00(-0.00%)
Feb 25, 2021 25.57 25.58 25.55 25.55 47,004 -0.03(-0.11%)
Feb 24, 2021 25.57 25.59 25.56 25.58 24,099 +0.01(+0.06%)
Feb 23, 2021 25.56 25.58 25.55 25.57 21,088 +0.00(+0.01%)
Feb 22, 2021 25.55 25.58 25.55 25.56 19,271 -0.00(-0.02%)
Feb 19, 2021 25.55 25.59 25.55 25.57 18,002 -0.00(-0.00%)
Feb 18, 2021 25.57 25.59 25.55 25.57 11,957 +0.01(+0.02%)
Feb 17, 2021 25.57 25.60 25.55 25.56 76,578 -0.00(-0.01%)
Feb 16, 2021 25.59 25.61 25.56 25.57 38,176 -0.01(-0.05%)
Feb 12, 2021 25.59 25.62 25.56 25.58 92,122 -0.03(-0.13%)
Feb 11, 2021 25.62 25.62 25.59 25.61 62,179 -0.01(-0.05%)
Feb 10, 2021 25.62 25.62 25.59 25.62 16,409 +0.03(+0.12%)
Feb 09, 2021 25.58 25.62 25.58 25.59 21,743 +0.01(+0.04%)
Feb 08, 2021 25.62 25.62 25.58 25.58 23,301 -0.04(-0.16%)
Feb 05, 2021 25.62 25.62 25.59 25.62 54,509 +0.01(+0.04%)
Feb 04, 2021 25.58 25.62 25.58 25.61 35,529 +0.01(+0.02%)
Feb 03, 2021 25.59 25.61 25.59 25.61 116,339 -0.01(-0.04%)
Feb 02, 2021 25.62 25.63 25.60 25.62 11,750 +0.01(+0.03%)
Feb 01, 2021 25.62 25.65 25.60 25.61 67,744 +0.01(+0.02%)
Jan 29, 2021 25.59 25.61 25.58 25.61 36,544 +0.04(+0.16%)
Jan 28, 2021 25.59 25.61 25.57 25.57 45,717 -0.03(-0.10%)
Jan 27, 2021 25.61 25.61 25.58 25.59 119,723 -0.03(-0.12%)
Jan 26, 2021 25.62 25.62 25.60 25.62 29,561 +0.02(+0.09%)
Jan 25, 2021 25.60 25.62 25.58 25.60 87,677 +0.01(+0.05%)
Jan 22, 2021 25.60 25.61 25.59 25.59 31,007 -0.02(-0.10%)
Jan 21, 2021 25.62 25.63 25.59 25.61 42,763 +0.02(+0.10%)
Jan 20, 2021 25.62 25.62 25.58 25.59 14,624 -0.01(-0.05%)
Jan 19, 2021 25.61 25.61 25.58 25.60 31,793 +0.01(+0.05%)
Jan 15, 2021 25.59 25.61 25.58 25.59 123,426 -0.02(-0.08%)
Jan 14, 2021 25.60 25.62 25.59 25.61 27,587 -0.01(-0.04%)
Jan 13, 2021 25.58 25.62 25.58 25.62 25,748 +0.03(+0.14%)
Jan 12, 2021 25.62 25.62 25.57 25.58 19,274 -0.01(-0.06%)
Jan 11, 2021 25.60 25.62 25.59 25.60 33,207 -0.00(-0.02%)
Jan 08, 2021 25.61 25.62 25.58 25.60 38,457 +0.00(+0.00%)
Jan 07, 2021 25.61 25.63 25.57 25.60 33,495 +0.00(+0.00%)
Jan 06, 2021 25.63 25.63 25.57 25.60 129,915 +0.02(+0.09%)
Jan 05, 2021 25.61 25.63 25.55 25.58 65,667 -0.02(-0.09%)
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.