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 30, 2021 25.61 25.61 25.58 25.59 29,583 +0.01(+0.05%)
Jul 29, 2021 25.58 25.59 25.58 25.58 5,098 -0.01(-0.03%)
Jul 28, 2021 25.61 25.61 25.58 25.58 54,928 +0.01(+0.03%)
Jul 27, 2021 25.57 25.60 25.57 25.58 19,132 +0.00(+0.00%)
Jul 26, 2021 25.58 25.58 25.57 25.58 59,246 -0.03(-0.10%)
Jul 23, 2021 25.58 25.61 25.58 25.60 52,436 +0.03(+0.14%)
Jul 22, 2021 25.61 25.61 25.57 25.57 85,943 -0.02(-0.08%)
Jul 21, 2021 25.60 25.61 25.57 25.59 11,612 -0.01(-0.04%)
Jul 20, 2021 25.60 25.62 25.57 25.60 145,145 +0.02(+0.06%)
Jul 19, 2021 25.60 25.60 25.57 25.58 50,380 -0.02(-0.06%)
Jul 16, 2021 25.60 25.60 25.57 25.60 23,320 +0.02(+0.08%)
Jul 15, 2021 25.58 25.58 25.57 25.58 15,387 +0.01(+0.04%)
Jul 14, 2021 25.57 25.59 25.57 25.57 50,237 -0.02(-0.08%)
Jul 13, 2021 25.58 25.60 25.57 25.59 24,298 +0.02(+0.08%)
Jul 12, 2021 25.58 25.60 25.57 25.57 12,440 +0.00(+0.00%)
Jul 09, 2021 25.57 25.60 25.57 25.57 23,522 -0.02(-0.08%)
Jul 08, 2021 25.60 25.61 25.58 25.59 14,623 -0.00(-0.01%)
Jul 07, 2021 25.60 25.61 25.57 25.59 29,299 +0.01(+0.02%)
Jul 06, 2021 25.58 25.60 25.57 25.59 20,109 -0.00(-0.01%)
Jul 02, 2021 25.59 25.60 25.55 25.59 59,778 +0.02(+0.08%)
Jul 01, 2021 25.58 25.61 25.57 25.57 138,643 -0.02(-0.08%)
Jun 30, 2021 25.61 25.61 25.58 25.59 22,476 +0.01(+0.04%)
Jun 29, 2021 25.58 25.60 25.57 25.58 32,762 -0.02(-0.08%)
Jun 28, 2021 25.60 25.60 25.58 25.60 11,537 +0.00(+0.00%)
Jun 25, 2021 25.57 25.60 25.57 25.60 11,751 +0.02(+0.08%)
Jun 24, 2021 25.58 25.60 25.57 25.58 26,938 -0.01(-0.04%)
Jun 23, 2021 25.58 25.60 25.57 25.59 29,684 -0.01(-0.04%)
Jun 22, 2021 25.58 25.60 25.58 25.60 10,249 +0.01(+0.04%)
Jun 21, 2021 25.58 25.59 25.57 25.59 7,020 +0.01(+0.04%)
Jun 18, 2021 25.58 25.60 25.57 25.58 16,462 +0.00(+0.00%)
Jun 17, 2021 25.58 25.60 25.58 25.58 8,838 -0.00(-0.00%)
Jun 16, 2021 25.61 25.61 25.58 25.58 10,267 -0.03(-0.11%)
Jun 15, 2021 25.59 25.61 25.59 25.61 29,079 +0.00(+0.00%)
Jun 14, 2021 25.60 25.61 25.58 25.61 6,531 +0.00(+0.00%)
Jun 11, 2021 25.60 25.61 25.59 25.61 38,688 +0.01(+0.04%)
Jun 10, 2021 25.60 25.61 25.58 25.60 21,178 -0.01(-0.04%)
Jun 09, 2021 25.58 25.61 25.58 25.61 10,546 +0.00(+0.00%)
Jun 08, 2021 25.59 25.61 25.58 25.61 19,220 +0.02(+0.10%)
Jun 07, 2021 25.58 25.60 25.57 25.58 18,080 -0.01(-0.06%)
Jun 04, 2021 25.58 25.60 25.58 25.60 29,361 -0.01(-0.04%)
Jun 03, 2021 25.60 25.61 25.58 25.61 12,072 +0.03(+0.12%)
Jun 02, 2021 25.58 25.60 25.58 25.58 17,103 -0.00(-0.00%)
Jun 01, 2021 25.58 25.60 25.57 25.58 19,421 -0.02(-0.07%)
May 28, 2021 25.58 25.60 25.57 25.60 102,298 +0.00(+0.00%)
May 27, 2021 25.61 25.61 25.58 25.60 30,422 -0.01(-0.04%)
May 26, 2021 25.60 25.61 25.59 25.61 38,125 +0.00(+0.00%)
May 25, 2021 25.60 25.61 25.58 25.61 22,142 +0.03(+0.12%)
May 24, 2021 25.60 25.60 25.57 25.58 6,847 -0.01(-0.04%)
May 21, 2021 25.59 25.59 25.57 25.59 20,296 -0.00(-0.02%)
May 20, 2021 25.58 25.61 25.58 25.59 16,138 -0.02(-0.06%)
May 19, 2021 25.58 25.61 25.58 25.61 52,409 +0.01(+0.04%)
May 18, 2021 25.58 25.61 25.58 25.60 40,857 +0.00(+0.00%)
May 17, 2021 25.58 25.60 25.56 25.60 61,597 +0.02(+0.07%)
May 14, 2021 25.59 25.60 25.57 25.58 22,380 -0.01(-0.03%)
May 13, 2021 25.58 25.59 25.57 25.59 22,690 -0.02(-0.08%)
May 12, 2021 25.59 25.61 25.58 25.61 35,438 +0.00(+0.00%)
May 11, 2021 25.57 25.61 25.57 25.61 79,505 +0.03(+0.12%)
May 10, 2021 25.60 25.60 25.56 25.58 108,281 -0.02(-0.08%)
May 07, 2021 25.58 25.60 25.57 25.60 221,062 -0.01(-0.04%)
May 06, 2021 25.58 25.61 25.57 25.61 71,192 +0.02(+0.08%)
May 05, 2021 25.58 25.60 25.57 25.59 38,641 +0.00(+0.00%)
May 04, 2021 25.57 25.59 25.57 25.59 39,372 +0.02(+0.08%)
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.