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 (%)
Nov 30, 2018 25.15 25.18 25.14 25.18 55,467 +0.02(+0.09%)
Nov 29, 2018 25.16 25.17 25.14 25.15 26,807 +0.02(+0.10%)
Nov 28, 2018 25.12 25.17 25.12 25.13 69,886 -0.01(-0.03%)
Nov 27, 2018 25.12 25.15 25.12 25.14 40,040 +0.01(+0.02%)
Nov 26, 2018 25.14 25.16 25.11 25.13 60,801 -0.02(-0.06%)
Nov 23, 2018 25.14 25.15 25.12 25.15 47,298 +0.03(+0.12%)
Nov 21, 2018 25.12 25.12 25.12 0 +0.01(+0.02%)
Nov 20, 2018 25.11 25.14 25.11 25.11 37,886 -0.01(-0.05%)
Nov 19, 2018 25.11 25.14 25.10 25.12 25,535 -0.01(-0.05%)
Nov 16, 2018 25.13 25.14 25.10 25.14 30,053 +0.03(+0.12%)
Nov 15, 2018 25.12 25.13 25.11 25.11 27,283 +0.02(+0.08%)
Nov 14, 2018 25.11 25.13 25.09 25.09 77,516 -0.03(-0.12%)
Nov 13, 2018 25.14 25.14 25.11 25.12 20,868 -0.02(-0.08%)
Nov 12, 2018 25.10 25.14 25.10 25.14 34,148 +0.04(+0.16%)
Nov 09, 2018 25.11 25.13 25.09 25.10 28,540 -0.01(-0.04%)
Nov 08, 2018 25.11 25.15 25.09 25.11 67,306 -0.03(-0.12%)
Nov 07, 2018 25.12 25.14 25.09 25.14 73,368 +0.04(+0.16%)
Nov 06, 2018 25.10 25.12 25.08 25.10 56,820 +0.01(+0.04%)
Nov 05, 2018 25.09 25.12 25.09 25.09 26,765 -0.03(-0.12%)
Nov 02, 2018 25.10 25.13 25.09 25.12 68,880 +0.03(+0.12%)
Nov 01, 2018 25.11 25.13 25.09 25.09 48,630 -0.02(-0.06%)
Oct 31, 2018 25.12 25.12 25.09 25.10 26,718 -0.02(-0.06%)
Oct 30, 2018 25.11 25.13 25.09 25.12 76,052 +0.03(+0.14%)
Oct 29, 2018 25.10 25.12 25.08 25.08 45,152 -0.05(-0.20%)
Oct 26, 2018 25.09 25.13 25.09 25.13 20,390 +0.03(+0.12%)
Oct 25, 2018 25.09 25.13 25.09 25.10 14,862 -0.01(-0.04%)
Oct 24, 2018 25.10 25.11 25.08 25.11 27,793 +0.02(+0.08%)
Oct 23, 2018 25.12 25.12 25.08 25.09 26,619 -0.02(-0.08%)
Oct 22, 2018 25.10 25.11 25.07 25.11 56,142 +0.01(+0.04%)
Oct 19, 2018 25.10 25.11 25.07 25.10 43,404 -0.02(-0.08%)
Oct 18, 2018 25.11 25.12 25.07 25.12 80,579 +0.01(+0.04%)
Oct 17, 2018 25.09 25.16 25.09 25.11 43,845 +0.01(+0.04%)
Oct 16, 2018 25.10 25.11 25.08 25.10 34,710 +0.01(+0.03%)
Oct 15, 2018 25.10 25.10 25.06 25.10 30,510 +0.00(+0.01%)
Oct 12, 2018 25.10 25.11 25.09 25.09 20,188 -0.02(-0.07%)
Oct 11, 2018 25.09 25.11 25.09 25.11 10,544 +0.01(+0.05%)
Oct 10, 2018 25.09 25.10 25.09 25.10 28,739 -0.02(-0.06%)
Oct 09, 2018 25.07 25.13 25.07 25.11 208,707 +0.02(+0.09%)
Oct 08, 2018 25.10 25.10 25.06 25.09 36,008 -0.00(-0.01%)
Oct 05, 2018 25.10 25.10 25.07 25.09 28,263 +0.00(+0.01%)
Oct 04, 2018 25.10 25.10 25.06 25.09 84,992 -0.01(-0.05%)
Oct 03, 2018 25.08 25.11 25.06 25.10 91,131 +0.01(+0.04%)
Oct 02, 2018 25.09 25.16 25.06 25.09 100,181 +0.03(+0.12%)
Oct 01, 2018 25.07 25.08 25.06 25.06 26,570 -0.03(-0.11%)
Sep 28, 2018 25.10 25.10 25.06 25.09 31,724 +0.01(+0.04%)
Sep 27, 2018 25.08 25.10 25.06 25.08 58,820 -0.01(-0.03%)
Sep 26, 2018 25.09 25.09 25.06 25.09 26,400 +0.03(+0.11%)
Sep 25, 2018 25.05 25.07 25.05 25.06 28,058 +0.00(+0.00%)
Sep 24, 2018 25.07 25.08 25.04 25.06 26,282 -0.01(-0.04%)
Sep 21, 2018 25.09 25.09 25.05 25.07 38,089 -0.01(-0.04%)
Sep 20, 2018 25.06 25.10 25.06 25.08 44,154 +0.01(+0.04%)
Sep 19, 2018 25.11 25.11 25.06 25.07 27,842 -0.03(-0.10%)
Sep 18, 2018 25.11 25.11 25.06 25.10 67,540 +0.01(+0.04%)
Sep 17, 2018 25.08 25.10 25.07 25.09 57,115 +0.01(+0.04%)
Sep 14, 2018 25.08 25.09 25.07 25.08 19,802 -0.03(-0.14%)
Sep 13, 2018 25.11 25.12 25.08 25.11 221,110 +0.00(+0.00%)
Sep 12, 2018 25.06 25.12 25.06 25.11 90,078 +0.04(+0.16%)
Sep 11, 2018 25.10 25.10 25.07 25.07 183,409 -0.01(-0.06%)
Sep 10, 2018 25.07 25.09 25.05 25.08 28,540 +0.00(+0.02%)
Sep 07, 2018 25.10 25.11 25.08 25.08 30,410 -0.01(-0.03%)
Sep 06, 2018 25.11 25.11 25.08 25.09 14,120 -0.02(-0.09%)
Sep 05, 2018 25.12 25.12 25.09 25.11 14,757 +0.04(+0.16%)
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.