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 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%)
May 03, 2021 25.59 25.60 25.57 25.57 95,460 -0.02(-0.07%)
Apr 30, 2021 25.58 25.59 25.57 25.59 13,750 +0.01(+0.04%)
Apr 29, 2021 25.58 25.58 25.56 25.58 139,862 +0.00(+0.00%)
Apr 28, 2021 25.58 25.59 25.57 25.58 49,667 +0.00(+0.00%)
Apr 27, 2021 25.61 25.61 25.57 25.58 78,218 -0.01(-0.04%)
Apr 26, 2021 25.59 25.60 25.58 25.59 51,514 -0.02(-0.08%)
Apr 23, 2021 25.60 25.62 25.59 25.61 33,121 +0.02(+0.06%)
Apr 22, 2021 25.60 25.61 25.59 25.59 19,672 +0.00(+0.02%)
Apr 21, 2021 25.59 25.60 25.59 25.59 13,301 +0.00(+0.00%)
Apr 20, 2021 25.59 25.61 25.58 25.59 61,686 -0.02(-0.08%)
Apr 19, 2021 25.59 25.61 25.58 25.61 33,926 +0.02(+0.06%)
Apr 16, 2021 25.59 25.61 25.59 25.59 16,962 -0.01(-0.02%)
Apr 15, 2021 25.62 25.63 25.59 25.60 12,700 -0.02(-0.08%)
Apr 14, 2021 25.62 25.62 25.60 25.62 20,077 +0.00(+0.00%)
Apr 13, 2021 25.60 25.62 25.60 25.62 68,641 +0.03(+0.10%)
Apr 12, 2021 25.59 25.61 25.59 25.59 21,590 -0.01(-0.02%)
Apr 09, 2021 25.61 25.61 25.59 25.60 25,292 -0.00(-0.02%)
Apr 08, 2021 25.61 25.61 25.59 25.60 7,030 +0.01(+0.04%)
Apr 07, 2021 25.61 25.61 25.59 25.59 26,326 +0.00(+0.02%)
Apr 06, 2021 25.60 25.61 25.58 25.59 28,445 -0.01(-0.04%)
Apr 05, 2021 25.60 25.60 25.59 25.60 17,860 +0.01(+0.04%)
Apr 01, 2021 25.59 25.61 25.58 25.59 24,389 -0.01(-0.04%)
Mar 31, 2021 25.58 25.60 25.58 25.60 25,975 +0.01(+0.06%)
Mar 30, 2021 25.58 25.60 25.58 25.58 9,040 -0.01(-0.04%)
Mar 29, 2021 25.60 25.61 25.58 25.59 16,707 +0.01(+0.02%)
Mar 26, 2021 25.58 25.60 25.58 25.59 16,174 -0.02(-0.10%)
Mar 25, 2021 25.58 25.61 25.58 25.61 26,816 +0.03(+0.12%)
Mar 24, 2021 25.58 25.60 25.58 25.58 20,135 +0.00(+0.00%)
Mar 23, 2021 25.58 25.60 25.56 25.58 40,401 -0.02(-0.08%)
Mar 22, 2021 25.57 25.61 25.56 25.60 50,088 +0.02(+0.08%)
Mar 19, 2021 25.58 25.60 25.57 25.58 10,046 +0.00(+0.00%)
Mar 18, 2021 25.59 25.59 25.58 25.58 19,636 -0.01(-0.04%)
Mar 17, 2021 25.59 25.61 25.58 25.59 23,775 +0.00(+0.00%)
Mar 16, 2021 25.59 25.62 25.58 25.59 18,497 -0.02(-0.08%)
Mar 15, 2021 25.58 25.62 25.58 25.61 28,512 +0.02(+0.08%)
Mar 12, 2021 25.60 25.60 25.58 25.59 17,480 +0.01(+0.04%)
Mar 11, 2021 25.58 25.61 25.57 25.58 26,497 -0.01(-0.06%)
Mar 10, 2021 25.59 25.61 25.57 25.60 38,767 +0.00(+0.02%)
Mar 09, 2021 25.58 25.60 25.58 25.59 8,547 +0.01(+0.04%)
Mar 08, 2021 25.60 25.60 25.57 25.58 32,842 -0.00(-0.01%)
Mar 05, 2021 25.61 25.61 25.56 25.58 126,786 -0.03(-0.11%)
Mar 04, 2021 25.62 25.62 25.59 25.61 11,604 +0.02(+0.07%)
Mar 03, 2021 25.58 25.61 25.57 25.59 21,224 +0.00(+0.00%)
Mar 02, 2021 25.57 25.60 25.55 25.59 49,217 +0.03(+0.14%)
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.