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 (%)
Sep 30, 2020 25.58 25.62 25.57 25.62 116,697 +0.05(+0.18%)
Sep 29, 2020 25.61 25.62 25.57 25.58 18,257 +0.00(+0.01%)
Sep 28, 2020 25.60 25.60 25.57 25.57 10,942 -0.01(-0.05%)
Sep 25, 2020 25.59 25.62 25.57 25.59 75,233 +0.00(+0.01%)
Sep 24, 2020 25.60 25.63 25.56 25.58 11,081 -0.02(-0.07%)
Sep 23, 2020 25.60 25.61 25.54 25.60 24,981 +0.01(+0.05%)
Sep 22, 2020 25.57 25.60 25.56 25.59 8,501 +0.02(+0.06%)
Sep 21, 2020 25.57 25.61 25.57 25.57 16,973 -0.02(-0.07%)
Sep 18, 2020 25.60 25.61 25.57 25.59 39,234 -0.00(-0.00%)
Sep 17, 2020 25.63 25.63 25.58 25.59 14,726 -0.02(-0.08%)
Sep 16, 2020 25.61 25.62 25.57 25.61 28,234 +0.00(+0.00%)
Sep 15, 2020 25.59 25.62 25.57 25.61 39,218 +0.02(+0.09%)
Sep 14, 2020 25.56 25.62 25.56 25.59 27,783 +0.02(+0.07%)
Sep 11, 2020 25.60 25.60 25.56 25.57 16,381 -0.02(-0.08%)
Sep 10, 2020 25.56 25.62 25.56 25.59 55,257 -0.02(-0.08%)
Sep 09, 2020 25.61 25.63 25.55 25.61 72,547 +0.01(+0.04%)
Sep 08, 2020 25.59 25.62 25.54 25.60 84,762 +0.04(+0.15%)
Sep 04, 2020 25.59 25.61 25.53 25.56 67,346 -0.01(-0.02%)
Sep 03, 2020 25.61 25.63 25.56 25.57 104,420 -0.04(-0.15%)
Sep 02, 2020 25.57 25.63 25.57 25.61 34,492 +0.00(+0.02%)
Sep 01, 2020 25.61 25.61 25.56 25.60 13,595 +0.02(+0.07%)
Aug 31, 2020 25.59 25.60 25.58 25.59 9,055 -0.04(-0.15%)
Aug 28, 2020 25.61 25.62 25.59 25.62 14,273 +0.04(+0.15%)
Aug 27, 2020 25.58 25.61 25.58 25.59 10,472 -0.01(-0.04%)
Aug 26, 2020 25.60 25.61 25.58 25.60 45,480 -0.01(-0.02%)
Aug 25, 2020 25.60 25.62 25.58 25.60 12,971 +0.00(+0.00%)
Aug 24, 2020 25.59 25.61 25.58 25.60 10,915 -0.03(-0.13%)
Aug 21, 2020 25.59 25.63 25.56 25.63 55,372 +0.05(+0.18%)
Aug 20, 2020 25.60 25.61 25.58 25.59 23,930 -0.01(-0.02%)
Aug 19, 2020 25.63 25.63 25.58 25.59 29,080 -0.04(-0.16%)
Aug 18, 2020 25.61 25.64 25.59 25.63 44,797 +0.03(+0.12%)
Aug 17, 2020 25.57 25.62 25.57 25.61 46,961 +0.01(+0.06%)
Aug 14, 2020 25.61 25.61 25.57 25.59 55,878 -0.03(-0.10%)
Aug 13, 2020 25.62 25.62 25.61 25.62 19,872 +0.01(+0.02%)
Aug 12, 2020 25.62 25.62 25.61 25.61 23,738 +0.00(+0.02%)
Aug 11, 2020 25.59 25.63 25.59 25.61 30,052 -0.01(-0.04%)
Aug 10, 2020 25.61 25.61 25.59 25.61 48,084 +0.00(+0.00%)
Aug 07, 2020 25.61 25.62 25.59 25.61 21,764 +0.00(+0.00%)
Aug 06, 2020 25.60 25.62 25.57 25.61 52,369 +0.04(+0.15%)
Aug 05, 2020 25.61 25.62 25.58 25.58 55,766 -0.03(-0.12%)
Aug 04, 2020 25.62 25.63 25.59 25.61 21,807 +0.01(+0.04%)
Aug 03, 2020 25.59 25.62 25.58 25.60 27,842 -0.01(-0.05%)
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%)
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.