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 30, 2014 24.27 24.29 24.25 24.27 10,216 +0.01(+0.04%)
Jun 27, 2014 24.27 24.28 24.25 24.26 5,674 +0.00(+0.00%)
Jun 26, 2014 24.26 24.26 24.26 24.26 417 +0.01(+0.04%)
Jun 25, 2014 24.22 24.67 24.22 24.25 21,078 +0.05(+0.20%)
Jun 24, 2014 24.68 24.68 24.17 24.20 9,612 +0.05(+0.20%)
Jun 23, 2014 24.17 24.40 24.13 24.15 22,840 +0.00(+0.00%)
Jun 20, 2014 24.15 24.17 24.15 24.15 4,281 +0.00(+0.00%)
Jun 19, 2014 24.17 24.17 24.11 24.15 3,833 -0.03(-0.12%)
Jun 18, 2014 24.17 24.19 24.13 24.18 27,619 +0.09(+0.36%)
Jun 17, 2014 24.13 24.15 24.10 24.10 17,102 -0.07(-0.28%)
Jun 16, 2014 24.16 24.17 24.16 24.16 2,114 -0.03(-0.12%)
Jun 13, 2014 24.17 24.22 24.16 24.19 14,387 +0.01(+0.04%)
Jun 12, 2014 24.15 24.21 24.12 24.18 27,871 +0.04(+0.16%)
Jun 11, 2014 24.16 24.16 24.11 24.14 14,127 +0.02(+0.08%)
Jun 10, 2014 24.14 24.14 24.12 24.12 3,863 -0.06(-0.26%)
Jun 06, 2014 24.16 24.19 24.14 24.19 8,009 -0.00(-0.02%)
Jun 05, 2014 24.21 24.22 24.18 24.19 21,488 -0.01(-0.04%)
Jun 04, 2014 24.24 24.24 24.18 24.20 10,713 -0.01(-0.04%)
Jun 03, 2014 24.22 24.28 24.16 24.21 21,629 -0.02(-0.08%)
Jun 02, 2014 24.21 24.27 24.21 24.23 14,392 -0.08(-0.32%)
May 30, 2014 24.25 24.31 24.25 24.31 2,138 +0.05(+0.20%)
May 29, 2014 24.29 24.30 24.25 24.26 2,712 -0.01(-0.04%)
May 28, 2014 24.25 24.33 24.25 24.27 6,245 +0.03(+0.12%)
May 27, 2014 24.22 24.28 24.22 24.24 5,582 +0.02(+0.08%)
May 23, 2014 24.23 24.22 24.22 24.22 2,504 -0.15(-0.63%)
May 22, 2014 24.23 24.37 24.23 24.37 7,292 +0.11(+0.44%)
May 21, 2014 24.23 24.28 24.22 24.27 9,139 +0.01(+0.03%)
May 20, 2014 24.24 24.26 24.24 24.26 10,643 +0.02(+0.08%)
May 19, 2014 24.28 24.28 24.23 24.24 4,197 -0.03(-0.12%)
May 16, 2014 24.26 24.27 24.24 24.27 7,912 +0.01(+0.04%)
May 15, 2014 24.26 24.26 24.26 24.26 1,166 +0.02(+0.08%)
May 14, 2014 24.24 24.25 24.23 24.24 3,756 +0.06(+0.24%)
May 13, 2014 24.17 24.21 24.15 24.18 12,563 -0.03(-0.14%)
May 12, 2014 24.18 24.23 24.17 24.22 7,025 +0.03(+0.14%)
May 09, 2014 24.14 24.18 24.14 24.18 1,578 +0.00(+0.00%)
May 08, 2014 24.17 24.18 24.15 24.18 50,950 +0.02(+0.08%)
May 07, 2014 24.14 24.16 24.07 24.16 3,097 +0.03(+0.12%)
May 06, 2014 24.11 24.14 24.10 24.13 23,695 +0.01(+0.04%)
May 05, 2014 24.11 24.27 24.03 24.12 19,303 +0.06(+0.24%)
May 02, 2014 24.05 24.07 24.05 24.07 6,052 -0.06(-0.23%)
May 01, 2014 24.11 24.13 24.11 24.12 7,619 -0.05(-0.20%)
Apr 30, 2014 24.16 24.18 24.15 24.17 5,009 +0.01(+0.04%)
Apr 29, 2014 24.14 24.16 24.14 24.16 7,599 +0.04(+0.16%)
Apr 28, 2014 24.17 24.17 24.12 24.12 15,070 -0.06(-0.24%)
Apr 25, 2014 24.20 24.22 24.15 24.18 3,213 -0.01(-0.02%)
Apr 24, 2014 24.14 24.21 24.12 24.19 7,743 +0.00(+0.02%)
Apr 23, 2014 24.14 24.21 24.14 24.18 3,374 -0.03(-0.11%)
Apr 22, 2014 24.16 24.21 24.16 24.21 5,505 -0.08(-0.32%)
Apr 21, 2014 24.23 24.33 24.21 24.29 48,950 +0.10(+0.40%)
Apr 17, 2014 24.18 24.19 24.19 24.19 42,464 +0.02(+0.08%)
Apr 16, 2014 24.19 24.22 24.17 24.17 15,450 +0.11(+0.44%)
Apr 14, 2014 24.07 24.07 24.07 24.07 313 -0.09(-0.36%)
Apr 11, 2014 24.14 24.16 24.14 24.15 5,473 +0.03(+0.12%)
Apr 10, 2014 23.99 24.14 23.99 24.12 7,674 +0.06(+0.24%)
Apr 09, 2014 24.03 24.07 24.03 24.07 13,921 +0.02(+0.08%)
Apr 08, 2014 24.07 24.07 24.05 24.05 627 +0.00(+0.01%)
Apr 07, 2014 24.01 24.05 24.01 24.05 2,109 +0.05(+0.19%)
Apr 04, 2014 24.00 24.00 23.99 24.00 6,327 +0.05(+0.20%)
Apr 03, 2014 23.99 23.99 23.95 23.95 1,480 -0.03(-0.12%)
Apr 02, 2014 23.98 23.98 23.96 23.98 6,364 +0.00(+0.00%)
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.