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 (%)
Jun 29, 2018 25.05 25.06 7,147 +0.02(+0.08%)
Jun 28, 2018 25.08 25.08 25.04 25.04 38,077 -0.04(-0.16%)
Jun 27, 2018 25.08 25.09 25.07 25.08 34,548 +0.00(+0.00%)
Jun 26, 2018 25.07 25.08 25.04 25.08 58,986 +0.01(+0.04%)
Jun 25, 2018 25.06 25.08 25.06 25.07 18,474 +0.02(+0.08%)
Jun 22, 2018 25.06 25.06 25.03 25.05 30,074 +0.01(+0.04%)
Jun 21, 2018 25.04 25.09 25.04 25.04 56,884 +0.00(+0.00%)
Jun 20, 2018 25.07 25.09 25.01 25.04 194,403 -0.01(-0.04%)
Jun 19, 2018 25.07 25.09 25.04 25.05 27,732 -0.00(-0.01%)
Jun 18, 2018 25.07 25.07 25.05 25.06 28,167 -0.02(-0.07%)
Jun 15, 2018 25.07 25.07 25.04 25.07 7,402 -0.01(-0.04%)
Jun 14, 2018 25.04 25.08 25.04 25.08 8,375 +0.01(+0.04%)
Jun 13, 2018 25.04 25.07 25.04 25.07 65,235 +0.00(+0.00%)
Jun 12, 2018 25.06 25.08 25.04 25.07 48,694 +0.02(+0.08%)
Jun 11, 2018 25.04 25.06 25.03 25.05 21,285 +0.01(+0.04%)
Jun 08, 2018 25.05 25.05 25.03 25.04 17,070 +0.01(+0.02%)
Jun 07, 2018 25.03 25.05 25.02 25.04 52,307 +0.01(+0.05%)
Jun 06, 2018 25.03 25.02 21,915 +0.01(+0.04%)
Jun 05, 2018 25.01 25.02 24.99 25.01 64,706 +0.03(+0.12%)
Jun 04, 2018 24.99 25.01 24.98 24.99 35,432 -0.01(-0.04%)
Jun 01, 2018 25.00 25.00 24.97 25.00 40,401 -0.01(-0.04%)
May 31, 2018 24.99 25.04 24.99 25.00 71,372 +0.03(+0.12%)
May 30, 2018 25.00 25.00 24.97 24.98 22,147 -0.04(-0.16%)
May 29, 2018 25.00 25.01 24.98 25.01 117,829 +0.03(+0.12%)
May 25, 2018 24.99 24.99 24.99 0 +0.00(+0.00%)
May 24, 2018 25.00 25.00 24.97 24.99 24,905 +0.01(+0.05%)
May 23, 2018 24.99 25.00 24.97 24.97 19,122 -0.00(-0.01%)
May 22, 2018 24.98 24.99 24.95 24.98 85,839 +0.02(+0.08%)
May 21, 2018 24.96 24.97 24.95 24.96 27,611 +0.00(+0.02%)
May 18, 2018 24.96 24.96 24.94 24.95 17,503 -0.01(-0.05%)
May 17, 2018 24.95 24.97 24.94 24.96 27,674 +0.01(+0.05%)
May 16, 2018 24.94 24.97 24.94 24.95 40,799 +0.01(+0.03%)
May 15, 2018 24.95 24.96 24.93 24.94 14,723 -0.00(-0.01%)
May 14, 2018 24.95 24.96 24.94 24.95 9,656 -0.02(-0.08%)
May 11, 2018 24.97 24.97 24.94 24.97 33,581 +0.01(+0.05%)
May 10, 2018 24.97 24.97 24.93 24.95 27,550 +0.01(+0.02%)
May 09, 2018 24.96 24.96 24.95 24.95 23,386 +0.00(+0.02%)
May 08, 2018 24.95 24.95 24.92 24.94 30,247 -0.00(-0.02%)
May 07, 2018 24.96 24.97 24.94 24.95 43,276 +0.01(+0.05%)
May 04, 2018 24.95 24.95 24.93 24.93 19,385 -0.04(-0.17%)
May 03, 2018 24.96 24.98 24.93 24.98 171,234 +0.03(+0.12%)
May 02, 2018 24.97 24.97 24.93 24.95 42,694 +0.01(+0.04%)
May 01, 2018 24.96 24.96 24.94 24.94 36,543 +0.01(+0.02%)
Apr 30, 2018 24.93 24.94 24.92 24.93 125,969 +0.01(+0.05%)
Apr 27, 2018 24.94 24.94 24.90 24.92 27,557 -0.01(-0.06%)
Apr 26, 2018 24.95 24.95 24.90 24.93 17,280 +0.02(+0.06%)
Apr 25, 2018 24.93 24.94 24.90 24.92 52,474 -0.02(-0.06%)
Apr 24, 2018 24.91 24.94 24.91 24.93 75,572 +0.02(+0.09%)
Apr 23, 2018 24.90 24.94 24.90 24.91 31,427 +0.01(+0.03%)
Apr 20, 2018 24.93 24.93 24.90 24.91 14,491 -0.03(-0.13%)
Apr 19, 2018 24.94 24.94 24.91 24.94 16,823 -0.01(-0.03%)
Apr 18, 2018 24.94 24.95 24.90 24.95 104,939 +0.02(+0.09%)
Apr 17, 2018 24.95 24.96 24.91 24.92 53,714 +0.00(+0.01%)
Apr 16, 2018 24.91 24.94 24.88 24.92 56,032 -0.00(-0.01%)
Apr 13, 2018 24.90 24.94 24.90 24.92 33,032 +0.00(+0.00%)
Apr 12, 2018 24.93 24.94 24.90 24.92 66,936 -0.03(-0.12%)
Apr 11, 2018 24.96 24.96 24.92 24.95 35,090 +0.01(+0.05%)
Apr 10, 2018 24.91 24.95 24.91 24.94 154,378 +0.03(+0.11%)
Apr 09, 2018 24.94 24.94 24.90 24.91 95,613 -0.03(-0.12%)
Apr 06, 2018 24.91 24.96 24.91 24.94 45,332 -0.02(-0.08%)
Apr 05, 2018 24.97 24.97 24.92 24.96 34,212 +0.01(+0.04%)
Apr 04, 2018 24.96 24.97 24.93 24.95 21,506 +0.01(+0.02%)
Apr 03, 2018 24.97 24.97 24.92 24.95 24,995 +0.02(+0.06%)
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.