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 29, 2017 24.88 24.88 24.88 0 -0.00(-0.02%)
Dec 28, 2017 24.87 24.90 24.87 24.89 22,414 -0.01(-0.03%)
Dec 27, 2017 24.90 24.90 24.88 24.89 133,805 +0.01(+0.05%)
Dec 26, 2017 24.88 24.88 24.49 24.88 49,219 +0.01(+0.04%)
Dec 22, 2017 24.88 24.88 24.76 24.87 52,252 -0.01(-0.04%)
Dec 21, 2017 24.86 24.90 24.80 24.88 191,220 +0.01(+0.06%)
Dec 20, 2017 24.88 24.89 24.86 24.87 49,821 -0.01(-0.05%)
Dec 19, 2017 24.87 24.90 24.86 24.88 62,498 -0.02(-0.07%)
Dec 18, 2017 24.92 24.92 24.85 24.90 75,593 -0.00(-0.00%)
Dec 15, 2017 24.89 24.91 24.88 24.90 50,628 -0.02(-0.09%)
Dec 14, 2017 24.90 24.93 24.90 24.92 30,452 -0.01(-0.03%)
Dec 13, 2017 24.90 24.94 24.90 24.93 36,108 +0.05(+0.20%)
Dec 12, 2017 24.88 24.90 24.87 24.88 41,544 +0.00(+0.00%)
Dec 11, 2017 24.87 24.90 24.87 24.88 15,878 -0.01(-0.04%)
Dec 08, 2017 24.91 24.91 24.87 24.89 27,228 -0.01(-0.02%)
Dec 07, 2017 24.88 24.91 24.88 24.90 25,125 +0.01(+0.02%)
Dec 06, 2017 24.88 24.91 24.85 24.89 44,052 +0.00(+0.00%)
Dec 05, 2017 24.88 24.89 24.85 24.89 28,743 +0.04(+0.16%)
Dec 04, 2017 24.87 24.85 24.85 32,984 +0.00(+0.00%)
Dec 01, 2017 24.86 24.87 24.85 24.85 47,514 -0.01(-0.05%)
Nov 30, 2017 24.86 24.88 24.84 24.86 31,142 +0.02(+0.10%)
Nov 29, 2017 24.85 24.88 24.84 24.84 25,661 -0.02(-0.08%)
Nov 28, 2017 24.89 24.89 24.86 24.86 25,853 -0.02(-0.08%)
Nov 27, 2017 24.91 24.91 24.87 24.88 23,956 -0.01(-0.04%)
Nov 24, 2017 24.89 24.91 24.89 24.89 2,586 -0.02(-0.08%)
Nov 22, 2017 24.92 24.94 24.91 24.91 24,252 -0.03(-0.12%)
Nov 21, 2017 24.93 24.94 24.91 24.94 47,854 +0.02(+0.07%)
Nov 20, 2017 24.94 24.94 24.92 24.92 16,129 -0.03(-0.10%)
Nov 17, 2017 24.96 24.96 24.94 24.95 110,669 -0.02(-0.08%)
Nov 16, 2017 24.97 24.98 24.94 24.97 12,568 -0.02(-0.07%)
Nov 15, 2017 24.99 24.99 24.95 24.98 14,952 +0.05(+0.19%)
Nov 14, 2017 24.96 24.97 24.94 24.94 13,143 -0.03(-0.12%)
Nov 13, 2017 24.98 24.99 24.94 24.97 7,824 -0.00(-0.02%)
Nov 10, 2017 25.00 25.00 24.95 24.97 25,191 -0.03(-0.12%)
Nov 09, 2017 25.02 25.02 24.98 25.00 10,835 -0.01(-0.06%)
Nov 08, 2017 25.01 25.02 24.99 25.02 21,845 +0.03(+0.12%)
Nov 07, 2017 25.01 25.02 24.97 24.99 28,759 -0.02(-0.08%)
Nov 06, 2017 24.98 25.01 24.95 25.01 69,164 +0.04(+0.15%)
Nov 03, 2017 24.98 25.01 24.96 24.97 38,678 -0.01(-0.03%)
Nov 02, 2017 25.01 25.02 24.98 24.98 30,881 -0.01(-0.04%)
Nov 01, 2017 25.02 25.02 24.98 24.99 20,371 -0.01(-0.03%)
Oct 31, 2017 24.98 25.02 24.98 24.99 19,368 -0.03(-0.12%)
Oct 30, 2017 24.99 25.02 24.98 25.02 36,916 +0.00(+0.00%)
Oct 27, 2017 25.01 25.02 24.99 25.02 2,910 +0.00(+0.00%)
Oct 26, 2017 25.03 25.03 25.00 25.02 13,982 +0.03(+0.12%)
Oct 25, 2017 24.99 25.02 24.98 24.99 26,716 -0.01(-0.04%)
Oct 24, 2017 25.00 25.04 24.99 25.00 62,075 -0.02(-0.08%)
Oct 23, 2017 25.03 25.04 25.01 25.02 30,837 +0.00(+0.01%)
Oct 20, 2017 25.01 25.04 24.99 25.02 16,275 +0.01(+0.03%)
Oct 19, 2017 25.04 25.05 25.01 25.01 14,436 +0.01(+0.04%)
Oct 18, 2017 25.04 25.05 25.00 25.00 13,003 -0.05(-0.20%)
Oct 17, 2017 25.05 25.05 25.01 25.05 22,192 -0.00(-0.01%)
Oct 16, 2017 25.05 25.06 25.02 25.06 29,437 +0.02(+0.09%)
Oct 13, 2017 25.06 25.06 25.02 25.03 21,203 +0.00(+0.00%)
Oct 12, 2017 25.06 25.07 25.03 25.03 32,633 -0.03(-0.12%)
Oct 11, 2017 25.06 25.06 25.02 25.06 46,474 +0.02(+0.09%)
Oct 10, 2017 25.05 25.05 25.03 25.04 40,381 -0.01(-0.03%)
Oct 09, 2017 25.05 25.06 25.03 25.05 56,141 +0.00(+0.02%)
Oct 06, 2017 25.04 25.04 25.00 25.04 21,863 -0.01(-0.04%)
Oct 05, 2017 25.05 25.05 25.01 25.05 21,181 +0.02(+0.07%)
Oct 04, 2017 25.04 25.08 25.00 25.04 68,473 +0.00(+0.01%)
Oct 03, 2017 25.04 25.04 25.02 25.03 47,748 +0.01(+0.05%)
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.