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 (%)
Jul 31, 2020 25.61 25.63 25.59 25.61 35,063 -0.02(-0.08%)
Jul 30, 2020 25.61 25.64 25.59 25.63 12,793 +0.02(+0.10%)
Jul 29, 2020 25.57 25.61 25.57 25.60 21,273 +0.02(+0.10%)
Jul 28, 2020 25.59 25.61 25.58 25.58 14,595 -0.02(-0.08%)
Jul 27, 2020 25.60 25.62 25.58 25.60 16,428 +0.00(+0.00%)
Jul 24, 2020 25.58 25.60 25.58 25.60 23,206 +0.02(+0.08%)
Jul 23, 2020 25.60 25.61 25.57 25.58 34,987 -0.01(-0.04%)
Jul 22, 2020 25.61 25.61 25.57 25.59 22,900 -0.02(-0.08%)
Jul 21, 2020 25.59 25.62 25.56 25.61 52,219 +0.03(+0.10%)
Jul 20, 2020 25.60 25.62 25.57 25.58 18,005 -0.02(-0.06%)
Jul 17, 2020 25.60 25.61 25.57 25.60 23,612 -0.00(-0.00%)
Jul 16, 2020 25.59 25.62 25.56 25.60 35,133 +0.04(+0.15%)
Jul 15, 2020 25.55 25.59 25.54 25.56 23,509 -0.03(-0.12%)
Jul 14, 2020 25.54 25.60 25.54 25.59 12,967 +0.06(+0.23%)
Jul 13, 2020 25.55 25.59 25.53 25.53 25,016 +0.01(+0.04%)
Jul 10, 2020 25.57 25.58 25.52 25.52 32,631 -0.07(-0.27%)
Jul 09, 2020 25.58 25.60 25.55 25.59 65,364 +0.01(+0.06%)
Jul 08, 2020 25.57 25.60 25.53 25.57 25,494 +0.05(+0.21%)
Jul 07, 2020 25.58 25.60 25.52 25.52 239,769 -0.04(-0.15%)
Jul 06, 2020 25.55 25.56 25.51 25.56 28,915 +0.04(+0.15%)
Jul 02, 2020 25.53 25.56 25.51 25.52 35,570 -0.01(-0.04%)
Jul 01, 2020 25.50 25.56 25.50 25.53 31,090 -0.04(-0.15%)
Jun 30, 2020 25.53 25.58 25.53 25.57 24,067 +0.04(+0.17%)
Jun 29, 2020 25.55 25.55 25.51 25.52 21,637 -0.02(-0.10%)
Jun 26, 2020 25.52 25.57 25.51 25.55 25,059 +0.00(+0.00%)
Jun 25, 2020 25.55 25.56 25.51 25.55 23,481 +0.02(+0.08%)
Jun 24, 2020 25.55 25.57 25.51 25.53 33,605 -0.01(-0.06%)
Jun 23, 2020 25.53 25.55 25.51 25.54 38,313 +0.02(+0.10%)
Jun 22, 2020 25.55 25.55 25.51 25.52 22,840 -0.01(-0.04%)
Jun 19, 2020 25.52 25.54 25.52 25.53 13,493 -0.00(-0.02%)
Jun 18, 2020 25.53 25.54 25.52 25.53 7,742 -0.00(-0.02%)
Jun 17, 2020 25.55 25.56 25.51 25.54 19,567 -0.01(-0.04%)
Jun 16, 2020 25.52 25.56 25.52 25.55 26,090 +0.03(+0.12%)
Jun 15, 2020 25.54 25.56 25.50 25.52 14,476 +0.00(+0.00%)
Jun 12, 2020 25.51 25.54 25.51 25.52 56,613 +0.00(+0.00%)
Jun 11, 2020 25.54 25.57 25.20 25.52 215,292 -0.02(-0.08%)
Jun 10, 2020 25.55 25.57 25.52 25.54 20,176 -0.00(-0.01%)
Jun 09, 2020 25.52 25.57 25.52 25.54 17,436 +0.00(+0.01%)
Jun 08, 2020 25.51 25.55 25.51 25.54 19,492 +0.04(+0.15%)
Jun 05, 2020 25.51 25.56 25.46 25.50 47,177 -0.07(-0.27%)
Jun 04, 2020 25.58 25.59 25.49 25.57 104,078 +0.01(+0.02%)
Jun 03, 2020 25.52 25.58 25.52 25.56 29,155 +0.00(+0.02%)
Jun 02, 2020 25.57 25.58 25.54 25.56 57,485 -0.02(-0.08%)
Jun 01, 2020 25.58 25.59 25.54 25.58 56,912 +0.00(+0.01%)
May 29, 2020 25.56 25.59 25.55 25.57 40,526 +0.02(+0.10%)
May 28, 2020 25.56 25.58 25.52 25.55 39,607 +0.00(+0.00%)
May 27, 2020 25.57 25.58 25.52 25.55 33,554 +0.00(+0.02%)
May 26, 2020 25.56 25.56 25.50 25.54 14,283 +0.01(+0.06%)
May 22, 2020 25.55 25.56 25.51 25.53 23,970 -0.03(-0.12%)
May 21, 2020 25.56 25.57 25.50 25.56 40,951 +0.04(+0.15%)
May 20, 2020 25.50 25.53 25.50 25.52 8,551 -0.00(-0.02%)
May 19, 2020 25.51 25.54 25.48 25.52 14,871 +0.05(+0.19%)
May 18, 2020 25.47 25.50 25.45 25.48 16,763 +0.00(+0.00%)
May 15, 2020 25.46 25.51 25.44 25.48 28,947 +0.01(+0.06%)
May 14, 2020 25.46 25.53 25.40 25.46 42,012 +0.02(+0.08%)
May 13, 2020 25.39 25.51 25.36 25.44 50,106 -0.03(-0.12%)
May 12, 2020 25.47 25.57 25.39 25.47 45,704 +0.03(+0.12%)
May 11, 2020 25.45 25.49 25.38 25.44 21,332 +0.02(+0.08%)
May 08, 2020 25.45 25.47 25.37 25.42 16,657 -0.02(-0.08%)
May 07, 2020 25.42 25.44 25.38 25.44 19,488 +0.04(+0.16%)
May 06, 2020 25.37 25.44 25.35 25.40 24,151 -0.02(-0.07%)
May 05, 2020 25.42 25.44 25.18 25.42 124,580 +0.05(+0.19%)
May 04, 2020 25.36 25.44 25.22 25.37 18,371 -0.06(-0.24%)
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.