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

Sep 2019 Term Muni Bond Ishares Ibonds ETF (NY: IBMH )

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 (%)
Oct 31, 2017 24.98 25.02 24.98 24.99 19,368 -0.03(-0.12%)
Oct 30, 2017 24.99 25.02 24.98 25.02 36,916 +0.00(+0.00%)
Oct 27, 2017 25.01 25.02 24.99 25.02 2,910 +0.00(+0.00%)
Oct 26, 2017 25.03 25.03 25.00 25.02 13,982 +0.03(+0.12%)
Oct 25, 2017 24.99 25.02 24.98 24.99 26,716 -0.01(-0.04%)
Oct 24, 2017 25.00 25.04 24.99 25.00 62,075 -0.02(-0.08%)
Oct 23, 2017 25.03 25.04 25.01 25.02 30,837 +0.00(+0.01%)
Oct 20, 2017 25.01 25.04 24.99 25.02 16,275 +0.01(+0.03%)
Oct 19, 2017 25.04 25.05 25.01 25.01 14,436 +0.01(+0.04%)
Oct 18, 2017 25.04 25.05 25.00 25.00 13,003 -0.05(-0.20%)
Oct 17, 2017 25.05 25.05 25.01 25.05 22,192 -0.00(-0.01%)
Oct 16, 2017 25.05 25.06 25.02 25.06 29,437 +0.02(+0.09%)
Oct 13, 2017 25.06 25.06 25.02 25.03 21,203 +0.00(+0.00%)
Oct 12, 2017 25.06 25.07 25.03 25.03 32,633 -0.03(-0.12%)
Oct 11, 2017 25.06 25.06 25.02 25.06 46,474 +0.02(+0.09%)
Oct 10, 2017 25.05 25.05 25.03 25.04 40,381 -0.01(-0.03%)
Oct 09, 2017 25.05 25.06 25.03 25.05 56,141 +0.00(+0.02%)
Oct 06, 2017 25.04 25.04 25.00 25.04 21,863 -0.01(-0.04%)
Oct 05, 2017 25.05 25.05 25.01 25.05 21,181 +0.02(+0.07%)
Oct 04, 2017 25.04 25.08 25.00 25.04 68,473 +0.00(+0.01%)
Oct 03, 2017 25.04 25.04 25.02 25.03 47,748 +0.01(+0.05%)
Oct 02, 2017 25.05 25.05 25.02 25.02 45,003 -0.02(-0.10%)
Sep 29, 2017 25.05 25.05 25.01 25.05 37,248 -0.01(-0.03%)
Sep 28, 2017 25.05 25.06 25.02 25.05 71,714 +0.01(+0.04%)
Sep 27, 2017 25.06 25.06 25.04 25.04 21,235 -0.05(-0.19%)
Sep 26, 2017 25.08 25.09 25.06 25.09 48,605 +0.03(+0.12%)
Sep 25, 2017 25.08 25.09 25.06 25.06 30,167 -0.02(-0.08%)
Sep 22, 2017 25.06 25.09 25.06 25.08 63,328 -0.01(-0.04%)
Sep 21, 2017 25.10 25.10 25.08 25.09 48,280 +0.00(+0.00%)
Sep 20, 2017 25.10 25.11 25.06 25.09 63,660 -0.01(-0.03%)
Sep 19, 2017 25.09 25.10 25.06 25.10 56,702 +0.02(+0.07%)
Sep 18, 2017 25.09 25.09 25.04 25.08 30,492 -0.01(-0.04%)
Sep 15, 2017 25.06 25.10 24.98 25.09 43,515 -0.01(-0.04%)
Sep 14, 2017 25.09 25.10 25.06 25.10 38,708 +0.00(+0.00%)
Sep 13, 2017 25.10 25.10 25.08 25.10 51,324 +0.00(+0.00%)
Sep 12, 2017 25.09 25.10 25.08 25.10 41,474 +0.01(+0.04%)
Sep 11, 2017 25.05 25.10 25.05 25.09 30,443 -0.02(-0.08%)
Sep 08, 2017 25.07 25.11 25.07 25.11 26,639 +0.01(+0.03%)
Sep 07, 2017 25.09 25.12 25.07 25.10 109,442 +0.02(+0.10%)
Sep 06, 2017 25.08 25.09 25.07 25.08 25,499 -0.01(-0.05%)
Sep 05, 2017 25.09 25.11 25.08 25.09 74,933 +0.00(+0.00%)
Sep 01, 2017 25.10 25.10 25.06 25.09 23,271 -0.01(-0.04%)
Aug 31, 2017 25.10 25.10 25.07 25.10 59,634 +0.01(+0.04%)
Aug 30, 2017 25.06 25.10 25.06 25.09 17,500 +0.02(+0.08%)
Aug 29, 2017 25.10 25.10 25.07 25.07 15,115 -0.00(-0.01%)
Aug 28, 2017 25.06 25.10 25.05 25.08 36,458 -0.02(-0.07%)
Aug 25, 2017 25.09 25.10 25.06 25.09 16,608 +0.00(+0.00%)
Aug 24, 2017 25.08 25.10 25.06 25.09 18,662 -0.02(-0.07%)
Aug 23, 2017 25.10 25.11 25.07 25.11 3,749 +0.03(+0.10%)
Aug 22, 2017 25.10 25.10 25.07 25.08 13,368 -0.02(-0.08%)
Aug 21, 2017 25.09 25.11 25.08 25.10 33,936 +0.02(+0.08%)
Aug 18, 2017 25.08 25.09 25.06 25.08 22,815 -0.01(-0.04%)
Aug 17, 2017 25.08 25.09 25.07 25.09 45,002 +0.01(+0.05%)
Aug 16, 2017 25.09 25.09 25.06 25.08 19,485 -0.01(-0.05%)
Aug 15, 2017 25.08 25.09 25.07 25.09 21,696 +0.01(+0.04%)
Aug 14, 2017 25.06 25.09 25.06 25.08 11,829 -0.01(-0.04%)
Aug 11, 2017 25.09 25.09 25.07 25.09 35,182 +0.01(+0.04%)
Aug 10, 2017 25.09 25.09 25.07 25.08 9,131 +0.02(+0.07%)
Aug 09, 2017 25.08 25.09 25.05 25.06 30,470 +0.02(+0.08%)
Aug 08, 2017 25.02 25.07 25.02 25.04 15,799 -0.01(-0.04%)
Aug 07, 2017 25.06 25.06 25.04 25.05 15,239 +0.01(+0.06%)
Aug 04, 2017 25.03 25.04 25.02 25.04 20,352 -0.02(-0.10%)
Aug 03, 2017 25.05 25.06 25.04 25.06 9,727 +0.02(+0.08%)
Aug 02, 2017 25.03 25.05 24.98 25.04 18,511 +0.00(+0.02%)
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.