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 (%)
Sep 03, 2019 25.43 25.43 0 +0.00(+0.00%)
Aug 30, 2019 25.44 25.44 25.43 25.43 23,300 -0.02(-0.06%)
Aug 29, 2019 25.44 25.46 25.43 25.45 23,052 +0.01(+0.04%)
Aug 28, 2019 25.43 25.44 25.43 25.44 16,580 +0.02(+0.08%)
Aug 27, 2019 25.44 25.45 25.42 25.42 20,766 -0.01(-0.04%)
Aug 26, 2019 25.43 25.44 25.41 25.43 45,690 -0.01(-0.04%)
Aug 23, 2019 25.43 25.44 25.43 25.44 10,000 +0.01(+0.02%)
Aug 22, 2019 25.43 25.44 25.43 25.43 10,453 +0.00(+0.00%)
Aug 21, 2019 25.45 25.45 25.42 25.43 19,097 +0.00(+0.00%)
Aug 20, 2019 25.43 25.44 25.43 25.43 14,750 +0.00(+0.02%)
Aug 19, 2019 25.46 25.46 25.42 25.43 22,995 -0.00(-0.02%)
Aug 16, 2019 25.43 25.44 25.43 25.43 6,000 +0.00(+0.00%)
Aug 15, 2019 25.43 25.44 25.43 25.43 15,820 +0.00(+0.02%)
Aug 14, 2019 25.43 25.44 25.42 25.43 12,707 -0.00(-0.02%)
Aug 13, 2019 25.44 25.44 25.43 25.43 20,006 +0.01(+0.03%)
Aug 12, 2019 25.43 25.43 25.42 25.43 24,629 +0.00(+0.01%)
Aug 09, 2019 25.42 25.43 25.42 25.43 2,300 -0.00(-0.00%)
Aug 08, 2019 25.42 25.43 25.41 25.43 29,638 +0.00(+0.00%)
Aug 07, 2019 25.42 25.43 25.42 25.43 35,472 +0.00(+0.00%)
Aug 06, 2019 25.42 25.43 25.42 25.43 18,669 +0.00(+0.00%)
Aug 05, 2019 25.44 25.44 25.41 25.43 23,260 -0.00(-0.00%)
Aug 02, 2019 25.42 25.43 25.42 25.43 25,800 +0.01(+0.02%)
Aug 01, 2019 25.42 25.43 25.42 25.42 9,262 -0.00(-0.00%)
Jul 31, 2019 25.42 25.43 25.42 25.42 2,091 +0.00(+0.00%)
Jul 30, 2019 25.42 25.43 25.42 25.42 25,033 +0.03(+0.10%)
Jul 29, 2019 25.43 25.43 25.40 25.40 14,555 -0.01(-0.04%)
Jul 26, 2019 25.40 25.42 25.40 25.41 12,912 -0.01(-0.04%)
Jul 25, 2019 25.42 25.43 25.42 25.42 22,852 +0.00(+0.00%)
Jul 24, 2019 25.43 25.43 25.42 25.42 61,159 +0.01(+0.02%)
Jul 23, 2019 25.41 25.42 25.41 25.41 42,026 +0.00(+0.01%)
Jul 22, 2019 25.41 25.42 25.40 25.41 10,397 -0.00(-0.01%)
Jul 19, 2019 25.41 25.42 25.41 25.41 7,307 +0.00(+0.00%)
Jul 18, 2019 25.42 25.43 25.41 25.41 25,041 +0.00(+0.00%)
Jul 17, 2019 25.41 25.43 25.40 25.41 39,413 +0.00(+0.00%)
Jul 16, 2019 25.40 25.43 25.40 25.41 3,049 +0.00(+0.02%)
Jul 15, 2019 25.41 25.43 25.40 25.41 17,401 +0.00(+0.00%)
Jul 12, 2019 25.41 25.41 25.40 25.41 35,434 -0.00(-0.02%)
Jul 11, 2019 25.43 25.43 25.41 25.41 25,668 +0.00(+0.01%)
Jul 10, 2019 25.40 25.42 25.40 25.41 30,341 -0.01(-0.03%)
Jul 09, 2019 25.42 25.43 25.41 25.42 20,303 +0.02(+0.06%)
Jul 08, 2019 25.40 25.42 25.39 25.40 56,557 +0.00(+0.00%)
Jul 05, 2019 25.40 25.41 25.40 25.40 9,909 -0.00(-0.01%)
Jul 03, 2019 25.40 25.43 25.40 25.40 27,126 -0.00(-0.02%)
Jul 02, 2019 25.42 25.42 25.40 25.41 44,784 +0.01(+0.04%)
Jul 01, 2019 25.39 25.42 25.39 25.40 28,768 +0.01(+0.02%)
Jun 28, 2019 25.38 25.40 25.38 25.39 31,762 -0.01(-0.02%)
Jun 27, 2019 25.40 25.40 25.39 25.40 25,641 +0.00(+0.00%)
Jun 26, 2019 25.38 25.40 25.38 25.40 31,603 +0.00(+0.02%)
Jun 25, 2019 25.39 25.41 25.38 25.39 16,401 +0.00(+0.01%)
Jun 24, 2019 25.38 25.40 25.38 25.39 22,015 +0.00(+0.01%)
Jun 21, 2019 25.38 25.40 25.38 25.39 9,618 -0.00(-0.02%)
Jun 20, 2019 25.39 25.39 25.38 25.39 12,996 +0.00(+0.00%)
Jun 19, 2019 25.40 25.40 25.38 25.39 37,430 +0.01(+0.04%)
Jun 18, 2019 25.37 25.39 25.37 25.38 14,210 +0.00(+0.02%)
Jun 17, 2019 25.37 25.38 25.37 25.38 20,624 +0.00(+0.00%)
Jun 14, 2019 25.37 25.39 25.37 25.38 5,811 -0.00(-0.02%)
Jun 13, 2019 25.38 25.39 25.38 25.38 8,977 +0.00(+0.02%)
Jun 12, 2019 25.37 25.39 25.37 25.38 24,244 +0.00(+0.00%)
Jun 11, 2019 25.37 25.39 25.36 25.37 16,275 +0.01(+0.06%)
Jun 10, 2019 25.39 25.39 25.35 25.36 39,350 -0.02(-0.08%)
Jun 07, 2019 25.37 25.39 25.37 25.38 49,096 -0.01(-0.04%)
Jun 06, 2019 25.37 25.39 25.36 25.39 53,438 +0.02(+0.08%)
Jun 05, 2019 25.39 25.39 25.36 25.37 11,079 +0.01(+0.04%)
Jun 04, 2019 25.38 25.39 25.36 25.36 31,536 -0.01(-0.04%)
Jun 03, 2019 25.36 25.38 25.35 25.37 39,196 +0.01(+0.03%)
May 31, 2019 25.36 25.39 25.36 25.36 19,759 +0.00(+0.00%)
May 30, 2019 25.36 25.37 25.35 25.36 19,309 +0.00(+0.00%)
May 29, 2019 25.36 25.38 25.36 25.36 28,805 +0.00(+0.00%)
May 28, 2019 25.36 25.37 25.35 25.36 14,635 -0.00(-0.02%)
May 24, 2019 25.36 25.37 25.35 25.37 24,473 -0.00(-0.02%)
May 23, 2019 25.36 25.38 25.36 25.37 11,503 +0.00(+0.02%)
May 22, 2019 25.35 25.37 25.35 25.37 19,818 +0.00(+0.02%)
May 21, 2019 25.35 25.36 25.35 25.36 28,610 +0.01(+0.06%)
May 20, 2019 25.35 25.35 25.34 25.35 10,224 -0.01(-0.06%)
May 17, 2019 25.35 25.37 25.35 25.36 24,272 +0.01(+0.06%)
May 16, 2019 25.34 25.36 25.34 25.35 18,292 -0.01(-0.04%)
May 15, 2019 25.34 25.36 25.34 25.36 19,105 +0.00(+0.01%)
May 14, 2019 25.34 25.36 25.34 25.36 22,811 +0.01(+0.03%)
May 13, 2019 25.34 25.35 25.34 25.35 22,512 +0.01(+0.02%)
May 10, 2019 25.35 25.35 25.33 25.34 7,121 +0.00(+0.00%)
May 09, 2019 25.35 25.37 25.34 25.34 7,235 +0.01(+0.04%)
May 08, 2019 25.35 25.36 25.33 25.33 11,098 +0.00(+0.00%)
May 07, 2019 25.33 25.35 25.33 25.33 13,573 +0.01(+0.04%)
May 06, 2019 25.31 25.35 25.31 25.32 27,771 +0.00(+0.00%)
May 03, 2019 25.35 25.35 25.29 25.32 47,141 -0.02(-0.08%)
May 02, 2019 25.34 25.36 25.33 25.34 118,205 -0.00(-0.00%)
May 01, 2019 25.33 25.35 25.33 25.34 23,401 +0.01(+0.05%)
Apr 30, 2019 25.36 25.36 25.32 25.33 21,661 +0.01(+0.05%)
Apr 29, 2019 25.31 25.35 25.31 25.32 15,381 -0.01(-0.04%)
Apr 26, 2019 25.33 25.34 25.32 25.33 10,843 +0.00(+0.02%)
Apr 25, 2019 25.33 25.34 25.32 25.32 25,816 -0.00(-0.02%)
Apr 24, 2019 25.32 25.34 25.31 25.33 8,606 +0.01(+0.03%)
Apr 23, 2019 25.32 25.34 25.31 25.32 19,117 +0.01(+0.03%)
Apr 22, 2019 25.30 25.33 25.30 25.31 28,842 +0.00(+0.02%)
Apr 18, 2019 25.33 25.33 25.31 25.31 16,866 +0.00(+0.00%)
Apr 17, 2019 25.32 25.33 25.28 25.31 30,767 -0.01(-0.06%)
Apr 16, 2019 25.30 25.34 25.30 25.32 34,310 +0.01(+0.02%)
Apr 15, 2019 25.33 25.33 25.31 25.32 6,103 -0.02(-0.08%)
Apr 12, 2019 25.30 25.34 25.30 25.34 17,268 +0.03(+0.14%)
Apr 11, 2019 25.30 25.32 25.30 25.30 10,663 -0.01(-0.02%)
Apr 10, 2019 25.31 25.32 25.30 25.31 16,437 +0.01(+0.04%)
Apr 09, 2019 25.30 25.33 25.30 25.30 55,356 -0.02(-0.08%)
Apr 08, 2019 25.29 25.32 25.29 25.32 12,587 +0.01(+0.04%)
Apr 05, 2019 25.31 25.31 25.30 25.31 15,361 +0.00(+0.00%)
Apr 04, 2019 25.32 25.32 25.30 25.31 20,477 -0.01(-0.04%)
Apr 03, 2019 25.29 25.34 25.29 25.32 35,254 +0.01(+0.04%)
Apr 02, 2019 25.29 25.32 25.29 25.31 42,393 +0.01(+0.04%)
Apr 01, 2019 25.31 25.32 25.30 25.30 16,786 -0.02(-0.09%)
Mar 29, 2019 25.32 25.34 25.30 25.32 202,314 +0.00(+0.02%)
Mar 28, 2019 25.29 25.34 25.29 25.32 13,204 +0.01(+0.04%)
Mar 27, 2019 25.32 25.32 25.29 25.31 19,492 -0.00(-0.01%)
Mar 26, 2019 25.28 25.32 25.28 25.31 10,431 +0.02(+0.07%)
Mar 25, 2019 25.32 25.32 25.28 25.29 18,587 +0.01(+0.04%)
Mar 22, 2019 25.30 25.32 25.28 25.28 23,015 -0.02(-0.10%)
Mar 21, 2019 25.31 25.32 25.29 25.31 8,287 +0.01(+0.04%)
Mar 20, 2019 25.28 25.33 25.28 25.30 93,982 +0.02(+0.10%)
Mar 19, 2019 25.28 25.28 25.26 25.27 17,199 +0.00(+0.02%)
Mar 18, 2019 25.26 25.27 25.26 25.27 33,015 +0.00(+0.00%)
Mar 15, 2019 25.26 25.27 25.25 25.27 63,216 -0.00(-0.02%)
Mar 14, 2019 25.30 25.30 25.26 25.27 42,301 -0.01(-0.06%)
Mar 13, 2019 25.30 25.30 25.27 25.29 58,241 +0.00(+0.00%)
Mar 12, 2019 25.29 25.29 25.28 25.29 20,934 -0.00(-0.02%)
Mar 11, 2019 25.27 25.30 25.26 25.29 75,387 +0.03(+0.12%)
Mar 08, 2019 25.26 25.27 25.25 25.26 17,286 -0.02(-0.06%)
Mar 07, 2019 25.27 25.29 25.26 25.28 36,575 +0.02(+0.06%)
Mar 06, 2019 25.25 25.27 25.25 25.26 29,622 +0.00(+0.00%)
Mar 05, 2019 25.28 25.29 25.26 25.26 14,774 -0.02(-0.06%)
Mar 04, 2019 25.28 25.29 25.26 25.28 20,066 +0.02(+0.06%)
Mar 01, 2019 25.26 25.28 25.25 25.26 37,688 +0.03(+0.10%)
Feb 28, 2019 25.25 25.26 25.24 25.24 23,217 -0.01(-0.06%)
Feb 27, 2019 25.26 25.28 25.24 25.25 183,912 -0.02(-0.06%)
Feb 26, 2019 25.26 25.28 25.25 25.27 285,646 +0.03(+0.10%)
Feb 25, 2019 25.24 25.25 25.24 25.24 38,695 +0.00(+0.02%)
Feb 22, 2019 25.23 25.25 25.23 25.24 56,037 +0.00(+0.00%)
Feb 21, 2019 25.23 25.26 25.23 25.24 65,723 +0.00(+0.00%)
Feb 20, 2019 25.25 25.25 25.23 25.24 37,611 +0.00(+0.00%)
Feb 19, 2019 25.23 25.24 25.23 25.24 72,891 -0.00(-0.02%)
Feb 15, 2019 25.24 25.26 25.23 25.24 17,304 -0.00(-0.02%)
Feb 14, 2019 25.24 25.25 25.23 25.25 81,095 +0.01(+0.06%)
Feb 13, 2019 25.23 25.26 25.23 25.23 65,221 -0.01(-0.04%)
Feb 12, 2019 25.23 25.26 25.23 25.24 26,055 -0.01(-0.03%)
Feb 11, 2019 25.24 25.26 25.23 25.25 162,570 +0.00(+0.01%)
Feb 08, 2019 25.26 25.26 25.23 25.25 21,026 +0.00(+0.01%)
Feb 07, 2019 25.24 25.25 25.22 25.25 44,701 +0.02(+0.07%)
Feb 06, 2019 25.25 25.25 25.23 25.23 50,032 +0.00(+0.00%)
Feb 05, 2019 25.23 25.25 25.23 25.23 90,586 -0.00(-0.00%)
Feb 04, 2019 25.25 25.27 25.23 25.23 76,267 +0.00(+0.00%)
Feb 01, 2019 25.23 25.26 25.23 25.23 171,130 -0.04(-0.14%)
Jan 31, 2019 25.24 25.27 25.21 25.26 47,641 +0.01(+0.05%)
Jan 30, 2019 25.23 25.26 25.23 25.25 30,694 -0.01(-0.06%)
Jan 29, 2019 25.24 25.26 25.23 25.26 23,799 +0.02(+0.09%)
Jan 28, 2019 25.25 25.25 25.22 25.24 63,165 +0.00(+0.00%)
Jan 25, 2019 25.24 25.26 25.22 25.24 25,878 -0.01(-0.03%)
Jan 24, 2019 25.24 25.25 25.22 25.25 39,536 -0.00(-0.01%)
Jan 23, 2019 25.23 25.25 25.20 25.25 154,955 +0.03(+0.13%)
Jan 22, 2019 25.24 25.24 25.20 25.22 85,374 -0.01(-0.06%)
Jan 18, 2019 25.24 25.24 25.21 25.23 51,958 +0.01(+0.04%)
Jan 17, 2019 25.21 25.24 25.20 25.22 28,080 -0.02(-0.08%)
Jan 16, 2019 25.24 25.24 25.21 25.24 21,039 +0.00(+0.00%)
Jan 15, 2019 25.23 25.24 25.20 25.24 64,248 +0.02(+0.08%)
Jan 14, 2019 25.20 25.22 25.20 25.22 31,575 +0.02(+0.08%)
Jan 11, 2019 25.20 25.22 25.19 25.20 20,843 -0.01(-0.04%)
Jan 10, 2019 25.21 25.21 25.19 25.21 33,819 +0.01(+0.04%)
Jan 09, 2019 25.21 25.21 25.20 25.20 24,966 +0.00(+0.00%)
Jan 08, 2019 25.19 25.21 25.18 25.20 23,535 +0.00(+0.00%)
Jan 07, 2019 25.18 25.21 25.18 25.20 24,758 +0.00(+0.00%)
Jan 04, 2019 25.21 25.21 25.19 25.20 22,555 +0.01(+0.04%)
Jan 03, 2019 25.19 25.21 25.19 25.19 44,811 -0.01(-0.06%)
Jan 02, 2019 25.21 25.22 25.20 25.21 29,494 -0.00(-0.00%)
Dec 31, 2018 25.22 25.22 25.18 25.21 43,902 -0.00(-0.02%)
Dec 28, 2018 25.21 25.23 25.19 25.21 80,757 -0.01(-0.04%)
Dec 27, 2018 25.21 25.23 25.20 25.22 61,910 +0.02(+0.10%)
Dec 26, 2018 25.21 25.22 25.18 25.20 41,203 +0.00(+0.00%)
Dec 24, 2018 25.21 25.22 25.18 25.20 30,208 -0.01(-0.06%)
Dec 21, 2018 25.21 25.22 25.18 25.21 88,309 +0.02(+0.08%)
Dec 20, 2018 25.22 25.22 25.15 25.19 217,165 -0.02(-0.08%)
Dec 19, 2018 25.20 25.21 25.18 25.21 53,195 +0.03(+0.11%)
Dec 18, 2018 25.20 25.22 25.18 25.19 52,253 -0.00(-0.01%)
Dec 17, 2018 25.20 25.21 25.15 25.19 101,038 -0.00(-0.02%)
Dec 14, 2018 25.21 25.21 25.18 25.19 75,165 +0.00(+0.01%)
Dec 13, 2018 25.22 25.23 25.17 25.19 40,576 -0.02(-0.07%)
Dec 12, 2018 25.21 25.21 25.17 25.21 36,352 +0.00(+0.00%)
Dec 11, 2018 25.19 25.21 25.17 25.21 42,827 +0.01(+0.04%)
Dec 10, 2018 25.20 25.20 25.16 25.20 117,151 +0.00(+0.00%)
Dec 07, 2018 25.19 25.20 25.16 25.20 196,378 +0.02(+0.07%)
Dec 06, 2018 25.18 25.21 25.16 25.18 46,506 -0.02(-0.07%)
Dec 04, 2018 25.15 25.20 25.15 25.20 90,985 +0.04(+0.17%)
Dec 03, 2018 25.17 25.18 25.15 25.16 65,934 -0.02(-0.08%)
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%)
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.