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 (%)
Apr 30, 2015 24.38 24.47 24.38 24.41 27,643 -0.03(-0.12%)
Apr 29, 2015 24.40 24.44 24.37 24.44 4,497 +0.11(+0.47%)
Apr 28, 2015 24.43 24.43 24.33 24.33 19,617 -0.06(-0.24%)
Apr 27, 2015 24.41 24.41 24.34 24.38 4,545 -0.00(-0.02%)
Apr 24, 2015 24.38 24.43 24.36 24.39 14,433 +0.02(+0.10%)
Apr 23, 2015 24.39 24.44 24.36 24.36 13,214 -0.06(-0.26%)
Apr 22, 2015 24.42 24.43 24.39 24.43 4,702 -0.00(-0.02%)
Apr 21, 2015 24.42 24.48 24.42 24.43 7,833 -0.04(-0.17%)
Apr 20, 2015 24.48 24.48 24.39 24.47 9,565 +0.05(+0.21%)
Apr 17, 2015 24.43 24.46 24.42 24.42 11,384 +0.04(+0.16%)
Apr 16, 2015 24.41 24.46 24.38 24.38 4,185 -0.02(-0.10%)
Apr 15, 2015 24.43 24.46 24.36 24.41 8,572 -0.03(-0.14%)
Apr 14, 2015 24.36 24.47 24.36 24.44 24,388 -0.01(-0.04%)
Apr 13, 2015 24.34 24.54 24.34 24.45 12,576 +0.03(+0.12%)
Apr 10, 2015 24.40 24.44 24.34 24.42 18,106 +0.01(+0.04%)
Apr 09, 2015 24.35 24.43 24.35 24.41 15,387 +0.00(+0.00%)
Apr 08, 2015 24.41 24.42 24.41 24.41 7,164 +0.00(+0.00%)
Apr 07, 2015 24.45 24.45 24.41 24.41 10,288 -0.03(-0.12%)
Apr 06, 2015 24.51 24.51 24.39 24.44 13,306 -0.02(-0.08%)
Apr 02, 2015 24.46 24.46 24.46 24.46 12,833 -0.02(-0.08%)
Apr 01, 2015 24.47 24.48 24.42 24.48 22,901 +0.00(+0.00%)
Mar 31, 2015 24.34 24.48 24.34 24.48 9,745 +0.04(+0.16%)
Mar 30, 2015 24.45 24.45 24.33 24.44 22,789 -0.01(-0.04%)
Mar 27, 2015 24.41 24.47 24.34 24.45 14,077 +0.06(+0.24%)
Mar 26, 2015 24.39 24.45 24.38 24.39 7,713 -0.04(-0.15%)
Mar 25, 2015 24.50 24.50 24.35 24.43 3,840 -0.00(-0.01%)
Mar 24, 2015 24.37 24.51 24.37 24.43 7,362 -0.04(-0.16%)
Mar 23, 2015 24.50 24.50 24.36 24.47 21,416 +0.03(+0.12%)
Mar 20, 2015 24.44 24.52 24.39 24.44 10,446 -0.03(-0.12%)
Mar 19, 2015 24.46 24.48 24.40 24.47 17,129 +0.05(+0.20%)
Mar 18, 2015 24.40 24.47 24.35 24.42 4,822 +0.08(+0.32%)
Mar 17, 2015 24.36 24.48 24.29 24.34 26,750 +0.00(+0.02%)
Mar 16, 2015 24.35 24.43 24.26 24.34 14,088 -0.01(-0.06%)
Mar 13, 2015 24.20 24.44 24.20 24.35 7,039 +0.05(+0.22%)
Mar 12, 2015 24.35 24.35 24.30 24.30 8,566 -0.01(-0.06%)
Mar 11, 2015 24.26 24.32 24.26 24.32 2,784 +0.05(+0.22%)
Mar 10, 2015 24.27 24.33 24.21 24.26 15,414 +0.00(+0.02%)
Mar 09, 2015 24.33 24.33 24.25 24.26 5,037 +0.06(+0.24%)
Mar 06, 2015 24.30 24.30 24.20 24.20 9,248 -0.16(-0.67%)
Mar 05, 2015 24.39 24.44 24.34 24.36 4,480 -0.03(-0.11%)
Mar 04, 2015 24.45 24.37 24.30 24.39 4,798 +0.02(+0.07%)
Mar 03, 2015 24.42 24.54 24.35 24.37 51,034 -0.06(-0.25%)
Mar 02, 2015 24.48 24.48 24.31 24.44 13,922 -0.04(-0.18%)
Feb 27, 2015 24.53 24.53 24.44 24.48 11,591 +0.03(+0.12%)
Feb 26, 2015 24.48 24.51 24.45 24.45 34,589 -0.10(-0.39%)
Feb 25, 2015 24.52 24.56 24.52 24.55 56,792 +0.01(+0.04%)
Feb 24, 2015 24.51 24.60 24.51 24.54 44,146 -0.03(-0.12%)
Feb 23, 2015 24.57 24.57 24.52 24.57 4,357 +0.12(+0.47%)
Feb 20, 2015 24.59 24.57 24.45 24.45 18,637 -0.04(-0.16%)
Feb 19, 2015 24.47 24.56 24.42 24.49 5,843 -0.04(-0.16%)
Feb 18, 2015 24.48 24.60 24.45 24.53 133,773 +0.05(+0.20%)
Feb 17, 2015 24.47 24.49 24.38 24.48 6,122 -0.06(-0.23%)
Feb 13, 2015 24.52 24.54 24.54 24.54 10,537 +0.00(+0.00%)
Feb 12, 2015 24.60 24.60 24.54 24.54 50,865 +0.02(+0.08%)
Feb 11, 2015 24.59 24.60 24.52 24.52 16,443 -0.08(-0.31%)
Feb 10, 2015 24.61 24.65 24.55 24.59 52,802 -0.02(-0.08%)
Feb 09, 2015 24.65 24.65 24.55 24.61 10,624 +0.07(+0.27%)
Feb 06, 2015 24.61 24.61 24.55 24.55 15,322 -0.02(-0.08%)
Feb 05, 2015 24.64 24.64 24.57 24.57 8,027 -0.10(-0.39%)
Feb 04, 2015 24.59 24.66 24.59 24.66 15,895 +0.10(+0.39%)
Feb 03, 2015 24.68 24.68 24.57 24.57 36,551 -0.10(-0.39%)
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.