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 (%)
May 31, 2016 24.18 24.21 24.11 24.15 33,694 +0.03(+0.12%)
May 27, 2016 24.20 24.12 24.12 24.12 16,803 -0.08(-0.35%)
May 26, 2016 24.20 24.23 24.20 24.21 12,582 -0.03(-0.12%)
May 25, 2016 24.25 24.25 24.22 24.24 18,703 +0.04(+0.15%)
May 24, 2016 24.23 24.25 24.20 24.20 5,056 -0.05(-0.19%)
May 23, 2016 24.27 24.27 24.24 24.25 11,661 -0.02(-0.08%)
May 20, 2016 24.30 24.30 24.24 24.26 8,513 -0.04(-0.15%)
May 19, 2016 24.32 24.32 24.26 24.30 6,292 +0.03(+0.12%)
May 18, 2016 24.37 24.37 24.25 24.27 21,868 -0.09(-0.38%)
May 17, 2016 24.37 24.37 24.29 24.37 18,875 +0.03(+0.12%)
May 16, 2016 24.36 24.36 24.31 24.34 19,165 -0.02(-0.08%)
May 13, 2016 24.38 24.39 24.30 24.36 5,872 +0.04(+0.15%)
May 12, 2016 24.35 24.37 24.31 24.32 20,790 -0.04(-0.15%)
May 11, 2016 24.36 24.39 24.35 24.36 14,121 +0.01(+0.04%)
May 10, 2016 24.36 24.36 24.28 24.35 8,449 +0.01(+0.04%)
May 09, 2016 24.32 24.36 24.28 24.34 4,303 +0.01(+0.04%)
May 06, 2016 24.32 24.35 24.32 24.33 5,173 -0.01(-0.06%)
May 05, 2016 24.33 24.35 24.31 24.34 21,286 +0.02(+0.10%)
May 04, 2016 24.29 24.37 24.28 24.32 35,110 +0.04(+0.15%)
May 03, 2016 24.28 24.33 24.27 24.28 36,901 +0.03(+0.12%)
May 02, 2016 24.25 24.29 24.22 24.25 6,570 +0.01(+0.03%)
Apr 29, 2016 24.23 24.25 24.23 24.25 5,718 +0.01(+0.04%)
Apr 28, 2016 24.22 24.25 24.20 24.24 18,280 +0.03(+0.12%)
Apr 27, 2016 24.22 24.26 24.21 24.21 16,382 -0.01(-0.04%)
Apr 26, 2016 24.24 24.24 24.17 24.22 18,796 +0.00(+0.00%)
Apr 25, 2016 24.17 24.25 24.17 24.22 10,521 +0.01(+0.04%)
Apr 22, 2016 24.25 24.25 24.20 24.21 29,839 -0.06(-0.23%)
Apr 21, 2016 24.22 24.28 24.18 24.27 23,575 +0.01(+0.04%)
Apr 20, 2016 24.29 24.29 24.22 24.26 9,804 +0.01(+0.04%)
Apr 19, 2016 24.26 24.26 24.19 24.25 8,973 +0.05(+0.19%)
Apr 18, 2016 24.25 24.26 24.20 24.20 14,789 -0.04(-0.15%)
Apr 15, 2016 24.24 24.26 24.20 24.24 9,828 +0.02(+0.08%)
Apr 14, 2016 24.23 24.26 24.22 24.22 8,421 +0.02(+0.08%)
Apr 13, 2016 24.21 24.25 24.20 24.20 12,185 -0.04(-0.16%)
Apr 12, 2016 24.24 24.26 24.23 24.24 24,380 +0.02(+0.08%)
Apr 11, 2016 24.22 24.27 24.22 24.22 13,129 -0.01(-0.04%)
Apr 08, 2016 24.26 24.26 24.23 24.23 813 +0.00(+0.00%)
Apr 07, 2016 24.24 24.26 24.21 24.23 6,815 +0.05(+0.19%)
Apr 06, 2016 24.18 24.21 24.15 24.18 14,081 +0.02(+0.10%)
Apr 05, 2016 24.13 24.16 24.12 24.16 12,482 +0.09(+0.37%)
Apr 04, 2016 24.12 24.14 24.07 24.07 48,868 -0.05(-0.19%)
Apr 01, 2016 24.12 24.13 24.05 24.12 8,751 -0.00(-0.00%)
Mar 31, 2016 24.10 24.12 24.04 24.12 10,290 +0.02(+0.08%)
Mar 30, 2016 24.08 24.10 24.08 24.10 9,561 -0.01(-0.04%)
Mar 29, 2016 24.08 24.11 24.04 24.11 9,442 +0.04(+0.18%)
Mar 28, 2016 24.01 24.07 24.01 24.07 7,420 +0.01(+0.04%)
Mar 24, 2016 24.08 24.06 24.06 24.06 25,957 +0.01(+0.05%)
Mar 23, 2016 24.04 24.06 24.04 24.04 5,588 +0.01(+0.04%)
Mar 22, 2016 24.04 24.06 24.03 24.03 19,307 +0.01(+0.04%)
Mar 21, 2016 24.01 24.05 24.01 24.02 22,389 +0.01(+0.04%)
Mar 18, 2016 24.04 24.07 24.01 24.02 9,018 +0.00(+0.00%)
Mar 17, 2016 24.04 24.09 23.99 24.02 71,656 -0.03(-0.12%)
Mar 16, 2016 23.94 24.04 23.94 24.04 21,962 +0.06(+0.23%)
Mar 15, 2016 24.04 24.04 23.99 23.99 4,601 -0.06(-0.23%)
Mar 14, 2016 24.01 24.05 24.01 24.04 16,322 +0.06(+0.23%)
Mar 11, 2016 24.01 24.01 23.99 23.99 3,938 -0.01(-0.05%)
Mar 10, 2016 24.00 24.07 23.99 24.00 4,728 -0.05(-0.21%)
Mar 09, 2016 24.03 24.07 24.02 24.05 21,424 -0.01(-0.05%)
Mar 08, 2016 24.07 24.07 24.00 24.06 8,617 +0.01(+0.04%)
Mar 07, 2016 24.06 24.06 24.02 24.05 4,453 +0.06(+0.23%)
Mar 04, 2016 24.13 24.13 24.00 24.00 1,327 -0.12(-0.50%)
Mar 03, 2016 24.13 24.13 24.05 24.12 6,479 +0.02(+0.08%)
Mar 02, 2016 24.20 24.20 24.10 24.10 13,243 -0.04(-0.15%)
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.