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 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%)
May 01, 2020 25.42 25.44 25.28 25.43 66,324 +0.08(+0.32%)
Apr 30, 2020 25.27 25.39 25.20 25.35 49,537 +0.01(+0.03%)
Apr 29, 2020 25.33 25.41 25.19 25.34 52,136 +0.08(+0.30%)
Apr 28, 2020 25.21 25.35 25.21 25.27 21,008 -0.07(-0.29%)
Apr 27, 2020 25.24 25.36 25.20 25.34 11,669 +0.00(+0.00%)
Apr 24, 2020 25.34 25.35 25.23 25.34 41,389 +0.05(+0.19%)
Apr 23, 2020 25.35 25.36 25.22 25.29 14,328 -0.08(-0.31%)
Apr 22, 2020 25.30 25.39 25.21 25.37 86,515 +0.02(+0.08%)
Apr 21, 2020 25.36 25.39 25.19 25.35 61,650 +0.04(+0.17%)
Apr 20, 2020 25.26 25.47 25.23 25.31 14,149 +0.05(+0.21%)
Apr 17, 2020 25.29 25.39 25.23 25.25 36,609 -0.07(-0.27%)
Apr 16, 2020 25.21 25.36 25.21 25.32 34,500 +0.09(+0.36%)
Apr 15, 2020 25.36 25.36 25.20 25.23 38,980 -0.02(-0.09%)
Apr 14, 2020 25.16 25.36 25.16 25.25 21,653 +0.03(+0.12%)
Apr 13, 2020 25.16 25.37 25.08 25.22 61,040 -0.05(-0.18%)
Apr 09, 2020 25.21 25.57 25.16 25.27 149,591 -0.02(-0.09%)
Apr 08, 2020 25.20 25.29 25.15 25.29 34,437 +0.04(+0.17%)
Apr 07, 2020 25.37 25.37 25.14 25.25 60,849 +0.01(+0.02%)
Apr 06, 2020 25.24 25.24 25.04 25.24 37,270 +0.09(+0.35%)
Apr 03, 2020 25.10 25.20 24.99 25.15 45,660 +0.20(+0.79%)
Apr 02, 2020 25.09 25.20 24.95 24.96 12,871 -0.02(-0.08%)
Apr 01, 2020 25.03 25.14 24.97 24.98 39,757 -0.08(-0.31%)
Mar 31, 2020 25.29 25.31 25.05 25.05 119,880 -0.05(-0.20%)
Mar 30, 2020 25.31 25.33 25.06 25.10 99,037 -0.12(-0.47%)
Mar 27, 2020 25.13 25.33 25.11 25.22 56,713 -0.04(-0.16%)
Mar 26, 2020 25.26 25.26 25.09 25.26 22,936 +0.26(+1.02%)
Mar 25, 2020 24.75 25.09 24.75 25.00 135,966 +0.39(+1.60%)
Mar 24, 2020 24.70 24.75 24.55 24.61 274,451 +0.01(+0.04%)
Mar 23, 2020 24.55 24.75 24.48 24.60 111,817 +0.07(+0.28%)
Mar 20, 2020 24.41 24.62 20.84 24.53 100,699 +0.04(+0.16%)
Mar 19, 2020 24.86 24.99 24.49 24.49 98,672 -0.40(-1.62%)
Mar 18, 2020 25.03 25.03 24.87 24.90 109,802 -0.21(-0.85%)
Mar 17, 2020 25.11 25.16 25.07 25.11 79,247 -0.08(-0.33%)
Mar 16, 2020 25.15 25.22 25.14 25.19 47,805 -0.04(-0.15%)
Mar 13, 2020 25.14 25.30 25.14 25.23 221,661 +0.07(+0.26%)
Mar 12, 2020 25.26 25.29 25.05 25.16 148,169 -0.22(-0.88%)
Mar 11, 2020 25.41 25.43 25.38 25.39 26,642 -0.05(-0.19%)
Mar 10, 2020 25.45 25.51 25.42 25.44 44,283 -0.05(-0.19%)
Mar 09, 2020 25.45 25.54 25.45 25.49 34,766 +0.02(+0.08%)
Mar 06, 2020 25.49 25.49 25.42 25.47 54,982 +0.03(+0.12%)
Mar 05, 2020 25.42 25.44 25.40 25.44 19,929 +0.01(+0.06%)
Mar 04, 2020 25.43 25.44 25.40 25.42 32,397 +0.02(+0.06%)
Mar 03, 2020 25.39 25.44 25.38 25.41 136,565 +0.04(+0.17%)
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.