Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Dec 2022 Term Muni Bond Ishares Ibonds ETF (NY: IBMK )

25.91 UNCHANGED
Last Price Updated: 8:00 PM EST, Dec 1, 2022 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 (%)
Dec 01, 2022 25.91 0 +0.02(+0.08%)
Nov 30, 2022 25.89 25.90 25.89 25.89 104,748 -0.01(-0.04%)
Nov 29, 2022 25.88 25.92 25.88 25.90 110,786 +0.01(+0.06%)
Nov 28, 2022 25.89 25.91 25.89 25.89 68,380 -0.01(-0.04%)
Nov 25, 2022 25.89 25.89 25.89 25.89 24,277 +0.00(+0.02%)
Nov 23, 2022 25.92 25.92 25.88 25.89 71,062 -0.00(-0.02%)
Nov 22, 2022 25.90 25.90 25.88 25.89 103,911 +0.00(+0.00%)
Nov 21, 2022 25.88 25.91 25.87 25.89 17,530 -0.01(-0.04%)
Nov 18, 2022 25.91 25.92 25.88 25.91 60,075 +0.02(+0.06%)
Nov 17, 2022 25.88 25.91 25.87 25.89 218,289 -0.02(-0.08%)
Nov 16, 2022 25.88 25.92 25.87 25.91 153,211 +0.04(+0.14%)
Nov 15, 2022 25.88 25.91 25.87 25.88 46,203 -0.01(-0.04%)
Nov 14, 2022 25.87 25.90 25.87 25.89 11,493 +0.01(+0.02%)
Nov 11, 2022 25.87 25.89 25.85 25.88 76,992 -0.01(-0.04%)
Nov 10, 2022 25.87 25.90 25.85 25.89 266,058 +0.02(+0.06%)
Nov 09, 2022 25.88 25.88 25.85 25.88 49,983 +0.01(+0.04%)
Nov 08, 2022 25.87 25.88 25.84 25.86 147,077 -0.01(-0.02%)
Nov 07, 2022 25.88 25.88 25.86 25.87 133,057 +0.01(+0.02%)
Nov 04, 2022 25.86 25.87 25.85 25.86 61,961 +0.01(+0.06%)
Nov 03, 2022 25.89 25.89 25.84 25.85 180,758 -0.02(-0.09%)
Nov 02, 2022 25.87 25.92 25.86 25.87 117,060 -0.00(-0.01%)
Nov 01, 2022 25.87 25.90 25.87 25.88 41,926 +0.01(+0.05%)
Oct 31, 2022 25.86 25.86 25.84 25.86 50,603 -0.02(-0.08%)
Oct 28, 2022 25.87 25.89 25.85 25.88 42,290 +0.02(+0.10%)
Oct 27, 2022 25.86 25.88 25.85 25.86 123,403 +0.03(+0.10%)
Oct 26, 2022 25.88 25.88 25.83 25.83 50,698 -0.04(-0.17%)
Oct 25, 2022 25.86 25.88 25.84 25.88 36,193 +0.01(+0.05%)
Oct 24, 2022 25.85 25.87 25.85 25.86 38,246 -0.01(-0.04%)
Oct 21, 2022 25.85 25.88 25.85 25.87 123,280 +0.01(+0.04%)
Oct 20, 2022 25.85 25.88 25.81 25.86 310,913 -0.01(-0.04%)
Oct 19, 2022 25.87 25.87 25.80 25.87 134,728 +0.02(+0.06%)
Oct 18, 2022 25.87 25.87 25.85 25.86 66,153 -0.01(-0.04%)
Oct 17, 2022 25.85 25.87 25.85 25.87 30,976 +0.01(+0.04%)
Oct 14, 2022 25.85 25.86 25.85 25.86 19,685 -0.00(-0.02%)
Oct 13, 2022 25.85 25.86 25.83 25.86 32,860 +0.03(+0.12%)
Oct 12, 2022 25.85 25.85 25.82 25.83 35,601 +0.00(+0.02%)
Oct 11, 2022 25.83 25.84 25.82 25.83 63,334 -0.01(-0.04%)
Oct 10, 2022 25.85 25.85 25.83 25.84 17,885 +0.01(+0.02%)
Oct 07, 2022 25.83 25.85 25.82 25.83 70,282 -0.00(-0.00%)
Oct 06, 2022 25.84 25.85 25.83 25.83 40,107 +0.00(+0.00%)
Oct 05, 2022 25.84 25.84 25.83 25.83 24,490 -0.01(-0.04%)
Oct 04, 2022 25.82 25.85 25.82 25.84 63,763 +0.01(+0.04%)
Oct 03, 2022 25.83 25.85 25.81 25.83 43,498 -0.00(-0.02%)
Sep 30, 2022 25.84 25.86 25.82 25.84 151,281 +0.01(+0.06%)
Sep 29, 2022 25.82 25.83 25.81 25.82 190,436 +0.01(+0.02%)
Sep 28, 2022 25.80 25.83 25.80 25.82 163,085 +0.01(+0.06%)
Sep 27, 2022 25.81 25.83 25.78 25.80 105,064 +0.01(+0.02%)
Sep 26, 2022 25.81 25.84 25.76 25.80 297,573 -0.02(-0.08%)
Sep 23, 2022 25.84 25.85 25.81 25.82 94,657 +0.00(+0.00%)
Sep 22, 2022 25.82 25.84 25.81 25.82 135,437 -0.01(-0.02%)
Sep 21, 2022 25.81 25.83 25.78 25.82 155,469 +0.01(+0.02%)
Sep 20, 2022 25.83 25.83 25.80 25.82 158,038 +0.01(+0.06%)
Sep 19, 2022 25.81 25.82 25.79 25.80 89,391 +0.00(+0.00%)
Sep 16, 2022 25.81 25.81 25.79 25.80 66,338 -0.01(-0.04%)
Sep 15, 2022 25.81 25.81 25.80 25.81 66,795 -0.00(-0.02%)
Sep 14, 2022 25.81 25.82 25.81 25.82 25,172 +0.01(+0.06%)
Sep 13, 2022 25.80 25.82 25.76 25.80 170,044 -0.02(-0.10%)
Sep 12, 2022 25.80 25.83 25.80 25.83 31,139 +0.00(+0.00%)
Sep 09, 2022 25.80 25.83 25.80 25.83 85,815 +0.04(+0.15%)
Sep 08, 2022 25.82 25.83 25.79 25.79 21,058 -0.02(-0.08%)
Sep 07, 2022 25.82 25.83 25.80 25.81 25,367 -0.01(-0.04%)
Sep 06, 2022 25.81 25.83 25.80 25.82 59,367 +0.00(+0.02%)
Sep 02, 2022 25.80 25.82 25.79 25.81 111,037 -0.00(-0.02%)
Sep 01, 2022 25.80 25.82 25.80 25.82 27,832 +0.01(+0.03%)
Aug 31, 2022 25.82 25.82 25.79 25.81 32,483 -0.00(-0.00%)
Aug 30, 2022 25.82 25.82 25.79 25.81 50,374 +0.02(+0.08%)
Aug 29, 2022 25.79 25.82 25.79 25.79 36,468 -0.01(-0.06%)
Aug 26, 2022 25.81 25.82 25.79 25.80 16,960 -0.00(-0.00%)
Aug 25, 2022 25.82 25.82 25.80 25.80 55,743 +0.01(+0.02%)
Aug 24, 2022 25.78 25.81 25.78 25.80 30,279 +0.01(+0.06%)
Aug 23, 2022 25.81 25.81 25.78 25.78 20,927 +0.00(+0.00%)
Aug 22, 2022 25.79 25.81 25.78 25.78 77,728 -0.02(-0.09%)
Aug 19, 2022 25.78 25.81 25.75 25.81 32,687 +0.06(+0.22%)
Aug 18, 2022 25.78 25.81 25.75 25.75 122,671 +0.01(+0.05%)
Aug 17, 2022 25.80 25.80 25.74 25.74 29,660 -0.03(-0.14%)
Aug 16, 2022 25.81 25.81 25.76 25.77 78,086 -0.04(-0.17%)
Aug 15, 2022 25.81 25.82 25.79 25.82 23,767 +0.02(+0.10%)
Aug 12, 2022 25.80 25.82 25.79 25.79 45,888 +0.00(+0.02%)
Aug 11, 2022 25.82 25.82 25.79 25.79 41,916 -0.01(-0.04%)
Aug 10, 2022 25.81 25.82 25.78 25.80 48,081 -0.00(-0.02%)
Aug 09, 2022 25.78 25.81 25.78 25.80 30,610 +0.00(+0.01%)
Aug 08, 2022 25.78 25.81 25.78 25.80 44,247 +0.02(+0.08%)
Aug 05, 2022 25.78 25.80 25.77 25.78 37,748 -0.01(-0.04%)
Aug 04, 2022 25.79 25.80 25.78 25.79 59,749 -0.02(-0.08%)
Aug 03, 2022 25.83 25.83 25.78 25.81 28,543 +0.01(+0.04%)
Aug 02, 2022 25.81 25.82 25.79 25.80 75,470 -0.02(-0.06%)
Aug 01, 2022 25.82 25.83 25.78 25.81 87,602 -0.00(-0.00%)
Jul 29, 2022 25.79 25.83 25.78 25.81 352,176 +0.00(+0.02%)
Jul 28, 2022 25.78 25.81 25.78 25.81 134,517 +0.02(+0.07%)
Jul 27, 2022 25.79 25.80 25.78 25.79 84,354 -0.00(-0.01%)
Jul 26, 2022 25.79 25.81 25.78 25.79 61,565 +0.00(+0.01%)
Jul 25, 2022 25.79 25.82 25.79 25.79 95,001 -0.00(-0.00%)
Jul 22, 2022 25.80 25.82 25.79 25.79 47,168 -0.01(-0.03%)
Jul 21, 2022 25.80 25.82 25.78 25.80 59,141 +0.01(+0.04%)
Jul 20, 2022 25.79 25.81 25.77 25.79 103,540 +0.02(+0.08%)
Jul 19, 2022 25.78 25.81 25.76 25.77 165,408 -0.02(-0.09%)
Jul 18, 2022 25.78 25.81 25.78 25.79 24,329 -0.02(-0.06%)
Jul 15, 2022 25.80 25.82 25.78 25.81 43,651 +0.02(+0.08%)
Jul 14, 2022 25.79 25.80 25.78 25.79 58,985 -0.00(-0.02%)
Jul 13, 2022 25.78 25.81 25.77 25.79 42,706 -0.00(-0.02%)
Jul 12, 2022 25.81 25.81 25.79 25.80 55,468 +0.00(+0.00%)
Jul 11, 2022 25.78 25.80 25.78 25.80 39,955 -0.00(-0.00%)
Jul 08, 2022 25.81 25.81 25.79 25.80 21,538 +0.01(+0.04%)
Jul 07, 2022 25.77 25.80 25.77 25.79 149,650 +0.00(+0.01%)
Jul 06, 2022 25.77 25.80 25.77 25.78 39,903 -0.01(-0.06%)
Jul 05, 2022 25.80 25.80 25.77 25.80 39,134 +0.02(+0.10%)
Jul 01, 2022 25.82 25.82 25.76 25.77 24,511 -0.00(-0.01%)
Jun 30, 2022 25.77 25.79 25.77 25.77 40,607 +0.01(+0.04%)
Jun 29, 2022 25.75 25.76 25.75 25.76 29,347 +0.01(+0.02%)
Jun 28, 2022 25.78 25.78 25.75 25.76 94,902 -0.03(-0.12%)
Jun 27, 2022 25.78 25.79 25.77 25.79 91,364 +0.01(+0.04%)
Jun 24, 2022 25.78 25.81 25.78 25.78 180,425 -0.00(-0.01%)
Jun 23, 2022 25.79 25.79 25.77 25.78 30,318 +0.02(+0.07%)
Jun 22, 2022 25.79 25.79 25.76 25.77 26,242 -0.01(-0.04%)
Jun 21, 2022 25.79 25.79 25.76 25.77 28,889 -0.01(-0.02%)
Jun 17, 2022 25.77 25.78 25.75 25.78 54,288 +0.01(+0.03%)
Jun 16, 2022 25.75 25.78 25.73 25.77 130,713 +0.01(+0.03%)
Jun 15, 2022 25.78 25.78 25.76 25.76 85,355 -0.00(-0.02%)
Jun 14, 2022 25.78 25.78 25.74 25.77 136,485 +0.02(+0.10%)
Jun 13, 2022 25.78 25.78 25.72 25.75 122,339 -0.04(-0.15%)
Jun 10, 2022 25.78 25.80 25.77 25.78 31,248 -0.01(-0.04%)
Jun 09, 2022 25.78 25.81 25.75 25.79 68,191 +0.00(+0.00%)
Jun 08, 2022 25.79 25.79 25.76 25.79 101,217 +0.00(+0.02%)
Jun 07, 2022 25.76 25.79 25.75 25.79 79,007 +0.00(+0.00%)
Jun 06, 2022 25.80 25.80 25.77 25.79 56,563 +0.01(+0.04%)
Jun 03, 2022 25.80 25.80 25.76 25.78 35,469 -0.02(-0.08%)
Jun 02, 2022 25.81 25.81 25.78 25.80 34,756 +0.02(+0.06%)
Jun 01, 2022 25.80 25.80 25.78 25.78 63,251 +0.01(+0.04%)
May 31, 2022 25.74 25.78 25.74 25.77 801,705 -0.00(-0.01%)
May 27, 2022 25.75 25.79 25.75 25.78 46,064 -0.02(-0.08%)
May 26, 2022 25.80 25.80 25.77 25.80 108,034 +0.01(+0.06%)
May 25, 2022 25.81 25.81 25.78 25.78 20,617 +0.01(+0.04%)
May 24, 2022 25.76 25.79 25.75 25.77 66,654 +0.02(+0.06%)
May 23, 2022 25.77 25.78 25.74 25.76 50,807 -0.01(-0.02%)
May 20, 2022 25.78 25.78 25.73 25.77 132,885 +0.02(+0.08%)
May 19, 2022 25.71 25.76 25.71 25.74 88,077 -0.01(-0.04%)
May 18, 2022 25.77 25.77 25.74 25.75 82,881 -0.00(-0.02%)
May 17, 2022 25.77 25.77 25.74 25.76 40,654 +0.01(+0.06%)
May 16, 2022 25.77 25.77 25.74 25.74 147,049 +0.01(+0.04%)
May 13, 2022 25.74 25.75 25.72 25.73 42,719 -0.01(-0.04%)
May 12, 2022 25.72 25.75 25.72 25.74 147,533 +0.01(+0.04%)
May 11, 2022 25.75 25.75 25.72 25.73 105,944 -0.01(-0.04%)
May 10, 2022 25.76 25.76 25.72 25.74 285,343 +0.02(+0.08%)
May 09, 2022 25.73 25.75 25.72 25.72 98,736 -0.02(-0.08%)
May 06, 2022 25.73 25.75 25.73 25.74 65,252 +0.01(+0.04%)
May 05, 2022 25.72 25.74 25.72 25.73 129,295 -0.00(-0.02%)
May 04, 2022 25.72 25.75 25.72 25.74 52,706 +0.01(+0.06%)
May 03, 2022 25.72 25.76 25.72 25.72 175,629 -0.02(-0.08%)
May 02, 2022 25.71 25.75 25.70 25.74 81,200 +0.01(+0.05%)
Apr 29, 2022 25.75 25.75 25.71 25.73 78,524 -0.02(-0.08%)
Apr 28, 2022 25.74 25.75 25.73 25.75 55,425 +0.03(+0.12%)
Apr 27, 2022 25.75 25.75 25.72 25.72 80,395 -0.03(-0.12%)
Apr 26, 2022 25.71 25.75 25.71 25.75 147,790 +0.02(+0.10%)
Apr 25, 2022 25.73 25.74 25.71 25.73 89,722 +0.00(+0.02%)
Apr 22, 2022 25.71 25.73 25.71 25.72 38,861 +0.00(+0.02%)
Apr 21, 2022 25.75 25.75 25.71 25.72 44,297 -0.01(-0.06%)
Apr 20, 2022 25.72 25.73 25.71 25.73 143,686 +0.00(+0.02%)
Apr 19, 2022 25.72 25.74 25.70 25.73 111,255 -0.01(-0.06%)
Apr 18, 2022 25.71 25.74 25.71 25.74 132,536 +0.04(+0.15%)
Apr 14, 2022 25.71 25.73 25.69 25.70 68,285 -0.03(-0.12%)
Apr 13, 2022 25.72 25.74 25.70 25.73 128,311 +0.02(+0.08%)
Apr 12, 2022 25.74 25.74 25.67 25.71 127,862 -0.02(-0.08%)
Apr 11, 2022 25.73 25.73 25.71 25.73 18,635 +0.01(+0.06%)
Apr 08, 2022 25.72 25.73 25.71 25.72 32,763 -0.02(-0.08%)
Apr 07, 2022 25.76 25.76 25.71 25.74 62,313 +0.01(+0.02%)
Apr 06, 2022 25.74 25.75 25.72 25.73 80,081 +0.00(+0.00%)
Apr 05, 2022 25.75 25.75 25.72 25.73 94,074 +0.03(+0.12%)
Apr 04, 2022 25.69 25.72 25.69 25.70 36,195 -0.06(-0.23%)
Apr 01, 2022 25.72 25.76 25.71 25.76 112,129 +0.04(+0.16%)
Mar 31, 2022 25.72 25.74 25.71 25.72 44,305 +0.00(+0.00%)
Mar 30, 2022 25.72 25.74 25.71 25.72 58,031 +0.00(+0.02%)
Mar 29, 2022 25.75 25.75 25.71 25.71 31,489 +0.01(+0.04%)
Mar 28, 2022 25.69 25.72 25.69 25.70 132,163 +0.01(+0.06%)
Mar 25, 2022 25.71 25.74 25.67 25.69 226,452 -0.05(-0.19%)
Mar 24, 2022 25.74 25.75 25.72 25.74 91,412 -0.01(-0.04%)
Mar 23, 2022 25.76 25.76 25.71 25.75 58,441 +0.04(+0.15%)
Mar 22, 2022 25.75 25.76 25.71 25.71 137,064 -0.05(-0.19%)
Mar 21, 2022 25.73 25.77 25.73 25.76 74,269 +0.00(+0.00%)
Mar 18, 2022 25.71 25.77 25.71 25.76 46,024 +0.03(+0.12%)
Mar 17, 2022 25.71 25.75 25.71 25.73 52,421 -0.01(-0.04%)
Mar 16, 2022 25.72 25.75 25.72 25.74 33,322 -0.03(-0.12%)
Mar 15, 2022 25.75 25.77 25.73 25.77 23,401 +0.05(+0.19%)
Mar 14, 2022 25.71 25.78 25.71 25.72 36,371 +0.00(+0.00%)
Mar 11, 2022 25.76 25.77 25.72 25.72 231,988 -0.04(-0.15%)
Mar 10, 2022 25.74 25.77 25.74 25.76 50,863 +0.04(+0.15%)
Mar 09, 2022 25.75 25.76 25.71 25.72 64,176 -0.02(-0.08%)
Mar 08, 2022 25.74 25.77 25.74 25.74 26,373 -0.02(-0.08%)
Mar 07, 2022 25.74 25.76 25.73 25.76 26,563 +0.00(+0.02%)
Mar 04, 2022 25.74 25.77 25.74 25.75 30,506 -0.00(-0.02%)
Mar 03, 2022 25.77 25.77 25.74 25.76 64,775 -0.01(-0.04%)
Mar 02, 2022 25.77 25.77 25.74 25.77 42,544 +0.03(+0.12%)
Mar 01, 2022 25.74 25.77 25.74 25.74 28,316 -0.01(-0.06%)
Feb 28, 2022 25.77 25.77 25.74 25.75 26,954 +0.00(+0.00%)
Feb 25, 2022 25.75 25.77 25.73 25.75 87,760 +0.00(+0.02%)
Feb 24, 2022 25.74 25.77 25.73 25.75 67,068 -0.01(-0.04%)
Feb 23, 2022 25.76 25.77 25.73 25.76 47,003 +0.00(+0.00%)
Feb 22, 2022 25.72 25.77 25.72 25.76 215,677 +0.01(+0.04%)
Feb 18, 2022 25.75 0 +0.01(+0.04%)
Feb 17, 2022 25.72 25.76 25.71 25.74 106,090 +0.00(+0.00%)
Feb 16, 2022 25.73 25.77 25.72 25.74 53,587 +0.02(+0.08%)
Feb 15, 2022 25.73 25.79 25.72 25.72 111,721 -0.04(-0.15%)
Feb 14, 2022 25.72 25.77 25.72 25.76 38,738 +0.02(+0.08%)
Feb 11, 2022 25.73 25.76 25.71 25.74 51,805 +0.01(+0.04%)
Feb 10, 2022 25.73 25.77 25.72 25.73 52,232 -0.02(-0.08%)
Feb 09, 2022 25.76 25.77 25.73 25.75 37,530 -0.01(-0.04%)
Feb 08, 2022 25.78 25.79 25.72 25.76 48,238 -0.01(-0.02%)
Feb 07, 2022 25.73 25.78 25.73 25.76 34,319 -0.01(-0.06%)
Feb 04, 2022 25.73 25.78 25.73 25.78 21,374 +0.02(+0.08%)
Feb 03, 2022 25.77 25.79 25.74 25.76 18,730 -0.03(-0.12%)
Feb 02, 2022 25.78 25.79 25.75 25.79 45,915 +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.