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 (%)
Dec 31, 2014 24.35 24.34 24.34 24.34 13,876 +0.07(+0.28%)
Dec 30, 2014 24.34 24.34 24.27 24.28 9,293 +0.01(+0.04%)
Dec 29, 2014 24.33 24.35 24.26 24.27 9,853 -0.02(-0.08%)
Dec 26, 2014 24.28 24.29 24.24 24.29 3,951 -0.01(-0.04%)
Dec 23, 2014 24.29 24.30 24.30 24.30 20,553 -0.04(-0.16%)
Dec 22, 2014 24.28 24.34 24.28 24.34 1,769 +0.01(+0.04%)
Dec 19, 2014 24.33 24.34 24.22 24.33 15,436 -0.07(-0.27%)
Dec 18, 2014 24.31 24.44 24.28 24.39 33,400 -0.00(-0.00%)
Dec 17, 2014 24.40 24.43 24.37 24.39 15,105 +0.02(+0.08%)
Dec 16, 2014 24.40 24.40 24.35 24.37 10,581 +0.02(+0.08%)
Dec 15, 2014 24.35 24.37 24.34 24.35 12,117 -0.08(-0.31%)
Dec 12, 2014 24.36 24.51 24.35 24.43 20,199 +0.08(+0.31%)
Dec 11, 2014 24.40 24.43 24.35 24.35 11,341 -0.08(-0.33%)
Dec 10, 2014 24.39 24.44 24.36 24.44 1,961 +0.03(+0.14%)
Dec 09, 2014 24.42 24.42 24.34 24.40 3,759 +0.04(+0.16%)
Dec 08, 2014 24.32 24.39 24.30 24.36 19,051 +0.02(+0.10%)
Dec 05, 2014 24.37 24.37 24.29 24.34 10,457 -0.04(-0.18%)
Dec 04, 2014 24.40 24.47 24.38 24.38 28,579 -0.02(-0.08%)
Dec 03, 2014 24.40 24.44 24.37 24.40 10,376 -0.01(-0.04%)
Dec 02, 2014 24.38 24.41 24.38 24.41 18,191 +0.02(+0.08%)
Dec 01, 2014 24.42 24.47 24.39 24.39 22,127 -0.06(-0.24%)
Nov 28, 2014 24.43 24.45 24.43 24.45 1,045 +0.05(+0.20%)
Nov 26, 2014 24.40 24.40 24.40 24.40 417 +0.01(+0.03%)
Nov 25, 2014 24.39 24.42 24.39 24.39 25,380 -0.01(-0.04%)
Nov 24, 2014 24.41 24.42 24.33 24.40 12,147 -0.02(-0.06%)
Nov 21, 2014 24.40 24.43 24.36 24.42 5,336 +0.02(+0.06%)
Nov 20, 2014 24.33 24.40 24.32 24.40 23,510 +0.04(+0.18%)
Nov 19, 2014 24.31 24.39 24.31 24.36 2,138 -0.02(-0.10%)
Nov 18, 2014 24.32 24.38 24.32 24.38 13,658 +0.09(+0.39%)
Nov 17, 2014 24.34 24.34 24.29 24.29 9,726 -0.10(-0.41%)
Nov 14, 2014 24.37 24.43 24.37 24.39 4,110 +0.01(+0.02%)
Nov 13, 2014 24.39 24.39 24.33 24.38 23,350 +0.00(+0.00%)
Nov 12, 2014 24.38 24.41 24.34 24.38 10,511 +0.02(+0.08%)
Nov 11, 2014 24.38 24.38 24.35 24.36 3,280 +0.04(+0.16%)
Nov 10, 2014 24.34 24.34 24.33 24.33 3,358 -0.04(-0.16%)
Nov 07, 2014 24.35 24.38 24.35 24.36 6,432 +0.02(+0.08%)
Nov 06, 2014 24.34 24.35 24.34 24.34 14,034 -0.01(-0.04%)
Nov 05, 2014 24.35 24.37 24.34 24.35 8,654 -0.02(-0.08%)
Nov 04, 2014 24.35 24.37 24.35 24.37 8,789 -0.02(-0.08%)
Nov 03, 2014 24.35 24.40 24.35 24.39 8,130 -0.03(-0.12%)
Oct 31, 2014 24.41 24.45 24.39 24.42 9,370 -0.02(-0.08%)
Oct 30, 2014 24.44 24.44 24.44 24.44 823 +0.07(+0.28%)
Oct 29, 2014 24.48 24.48 24.37 24.37 1,951 -0.04(-0.17%)
Oct 28, 2014 24.46 24.46 24.38 24.42 6,873 -0.06(-0.26%)
Oct 27, 2014 24.38 24.48 24.38 24.48 2,032 +0.04(+0.16%)
Oct 24, 2014 24.44 24.46 24.35 24.44 22,337 +0.02(+0.08%)
Oct 23, 2014 24.43 24.47 24.34 24.42 6,844 -0.05(-0.20%)
Oct 22, 2014 24.44 24.47 24.43 24.47 19,837 +0.02(+0.08%)
Oct 21, 2014 24.46 24.47 24.41 24.45 8,482 +0.01(+0.04%)
Oct 20, 2014 24.53 24.53 24.43 24.44 4,991 -0.05(-0.20%)
Oct 17, 2014 24.50 24.53 24.49 24.49 4,612 -0.06(-0.23%)
Oct 16, 2014 24.52 24.60 24.52 24.55 14,775 -0.09(-0.35%)
Oct 15, 2014 24.57 24.64 24.57 24.63 20,251 +0.11(+0.45%)
Oct 14, 2014 24.47 24.53 24.47 24.52 6,046 +0.05(+0.21%)
Oct 13, 2014 24.45 24.47 24.45 24.47 208 +0.07(+0.27%)
Oct 10, 2014 24.40 24.47 24.37 24.40 3,239 -0.03(-0.12%)
Oct 09, 2014 24.40 24.45 24.40 24.43 7,809 +0.03(+0.12%)
Oct 08, 2014 24.38 24.40 24.36 24.40 26,332 +0.00(+0.00%)
Oct 07, 2014 24.39 24.45 24.34 24.40 9,379 +0.03(+0.12%)
Oct 06, 2014 24.37 24.38 24.35 24.37 4,444 +0.04(+0.16%)
Oct 03, 2014 24.36 24.44 24.33 24.34 26,776 -0.07(-0.27%)
Oct 02, 2014 24.37 24.40 24.35 24.40 5,250 +0.04(+0.15%)
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.