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 29, 2016 24.87 24.87 24.80 24.85 175,362 -0.01(-0.05%)
Apr 28, 2016 24.88 24.88 24.83 24.86 16,651 +0.00(+0.00%)
Apr 27, 2016 24.85 24.88 24.82 24.86 9,904 +0.01(+0.06%)
Apr 26, 2016 24.87 24.87 24.80 24.85 28,568 +0.00(+0.00%)
Apr 25, 2016 24.85 24.87 24.80 24.85 22,429 +0.00(+0.01%)
Apr 22, 2016 24.86 24.87 24.81 24.84 14,004 -0.02(-0.09%)
Apr 21, 2016 24.84 24.87 24.82 24.87 5,816 +0.00(+0.00%)
Apr 20, 2016 24.87 24.88 24.82 24.87 25,163 +0.03(+0.11%)
Apr 19, 2016 24.88 24.88 24.82 24.84 15,093 -0.02(-0.07%)
Apr 18, 2016 24.84 24.87 24.81 24.86 17,272 +0.01(+0.04%)
Apr 15, 2016 24.85 24.87 24.84 24.85 33,942 +0.04(+0.15%)
Apr 14, 2016 24.81 24.83 24.80 24.81 92,090 -0.04(-0.15%)
Apr 13, 2016 24.81 24.86 24.81 24.85 11,846 +0.00(+0.00%)
Apr 12, 2016 24.85 24.86 24.82 24.85 37,829 -0.00(-0.01%)
Apr 11, 2016 24.86 24.86 24.84 24.85 8,166 +0.01(+0.04%)
Apr 08, 2016 24.81 24.85 24.81 24.84 15,041 -0.01(-0.04%)
Apr 07, 2016 24.85 24.87 24.84 24.85 5,749 +0.05(+0.20%)
Apr 06, 2016 24.83 24.85 24.79 24.80 15,634 -0.01(-0.06%)
Apr 05, 2016 24.82 24.82 24.77 24.81 20,098 +0.02(+0.07%)
Apr 04, 2016 24.82 24.82 24.76 24.79 8,526 +0.01(+0.03%)
Apr 01, 2016 24.80 24.80 24.77 24.79 19,037 -0.01(-0.03%)
Mar 31, 2016 24.76 24.77 24.76 24.80 4,941 -0.00(-0.00%)
Mar 30, 2016 24.79 24.82 24.74 24.80 14,758 -0.01(-0.04%)
Mar 29, 2016 24.76 24.82 24.75 24.81 23,957 +0.04(+0.18%)
Mar 28, 2016 24.79 24.82 24.72 24.76 20,941 -0.00(-0.02%)
Mar 24, 2016 24.80 24.77 24.77 24.77 15,747 +0.01(+0.04%)
Mar 23, 2016 24.74 24.78 24.73 24.76 11,463 +0.00(+0.00%)
Mar 22, 2016 24.72 24.81 24.69 24.76 18,834 -0.02(-0.08%)
Mar 21, 2016 24.74 24.84 24.71 24.78 36,784 +0.05(+0.20%)
Mar 18, 2016 24.74 24.79 24.73 24.73 6,035 -0.04(-0.17%)
Mar 17, 2016 24.77 24.78 24.71 24.77 28,389 -0.03(-0.11%)
Mar 16, 2016 24.69 24.81 24.69 24.80 26,256 +0.09(+0.35%)
Mar 15, 2016 24.76 24.76 24.71 24.71 42,943 -0.07(-0.27%)
Mar 14, 2016 24.77 24.79 24.72 24.78 34,462 +0.04(+0.16%)
Mar 11, 2016 24.79 24.79 24.74 24.74 7,734 -0.02(-0.09%)
Mar 10, 2016 24.80 24.80 24.74 24.76 10,284 -0.03(-0.12%)
Mar 09, 2016 24.80 24.80 24.76 24.79 49,834 +0.01(+0.05%)
Mar 08, 2016 24.83 24.83 24.77 24.78 15,395 -0.02(-0.08%)
Mar 07, 2016 24.81 24.81 24.74 24.80 12,956 +0.03(+0.12%)
Mar 04, 2016 24.80 24.84 24.77 24.77 9,862 -0.09(-0.35%)
Mar 03, 2016 24.85 24.85 24.79 24.85 15,379 +0.06(+0.23%)
Mar 02, 2016 24.92 24.92 24.80 24.80 17,669 -0.04(-0.16%)
Mar 01, 2016 24.85 24.87 24.82 24.84 7,897 -0.04(-0.18%)
Feb 29, 2016 24.89 24.89 24.83 24.88 17,712 +0.05(+0.19%)
Feb 26, 2016 24.85 24.88 24.83 24.83 25,107 -0.06(-0.22%)
Feb 25, 2016 24.87 24.89 24.85 24.89 25,892 -0.01(-0.03%)
Feb 24, 2016 24.88 24.92 24.87 24.90 34,680 -0.02(-0.09%)
Feb 23, 2016 24.88 24.92 24.87 24.92 16,617 +0.05(+0.19%)
Feb 22, 2016 24.91 24.93 24.87 24.87 36,104 +0.00(+0.00%)
Feb 19, 2016 24.88 24.95 24.87 24.87 19,339 -0.11(-0.42%)
Feb 18, 2016 24.87 25.45 24.87 24.98 39,091 +0.11(+0.43%)
Feb 17, 2016 24.89 24.94 24.87 24.87 6,092 -0.02(-0.08%)
Feb 16, 2016 24.97 24.97 24.89 24.89 12,073 -0.05(-0.19%)
Feb 12, 2016 24.97 24.94 24.94 24.94 7,569 +0.05(+0.19%)
Feb 11, 2016 25.01 25.01 24.89 24.89 12,266 +0.00(+0.00%)
Feb 10, 2016 24.95 24.95 24.88 24.89 4,758 +0.03(+0.12%)
Feb 09, 2016 24.87 24.96 24.86 24.86 31,793 +0.03(+0.12%)
Feb 08, 2016 24.81 24.92 24.81 24.83 8,694 +0.00(+0.00%)
Feb 05, 2016 24.89 24.89 24.78 24.83 10,090 -0.02(-0.07%)
Feb 04, 2016 24.79 24.86 24.79 24.85 42,702 +0.08(+0.31%)
Feb 03, 2016 24.75 24.88 24.74 24.78 48,201 +0.03(+0.12%)
Feb 02, 2016 24.75 24.79 24.75 24.75 8,629 -0.01(-0.04%)
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.