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 28, 2017 24.94 24.95 24.89 24.94 22,886 -0.01(-0.04%)
Apr 27, 2017 24.91 24.95 24.88 24.95 57,809 +0.05(+0.19%)
Apr 26, 2017 24.94 24.94 24.89 24.90 19,206 -0.03(-0.12%)
Apr 25, 2017 24.90 24.93 24.90 24.93 20,030 -0.01(-0.04%)
Apr 24, 2017 24.94 24.94 24.90 24.94 40,205 -0.00(-0.01%)
Apr 21, 2017 24.92 24.95 24.92 24.94 21,587 -0.01(-0.03%)
Apr 20, 2017 24.90 24.96 24.90 24.95 23,228 +0.03(+0.12%)
Apr 19, 2017 24.90 24.97 24.90 24.92 24,870 -0.04(-0.18%)
Apr 18, 2017 24.97 24.97 24.90 24.97 52,606 +0.05(+0.22%)
Apr 17, 2017 24.94 24.98 24.90 24.91 35,778 -0.05(-0.20%)
Apr 13, 2017 24.94 24.96 24.92 24.96 62,922 +0.04(+0.15%)
Apr 12, 2017 24.93 24.94 24.89 24.92 38,338 -0.01(-0.03%)
Apr 11, 2017 24.91 24.93 24.86 24.93 41,126 +0.01(+0.04%)
Apr 10, 2017 24.90 24.94 24.85 24.92 84,463 +0.00(+0.00%)
Apr 07, 2017 24.91 24.92 24.87 24.92 12,246 +0.02(+0.08%)
Apr 06, 2017 24.87 24.90 24.84 24.90 49,007 +0.03(+0.12%)
Apr 05, 2017 24.85 24.87 24.81 24.87 34,403 +0.01(+0.04%)
Apr 04, 2017 24.87 24.88 24.82 24.86 44,812 -0.02(-0.08%)
Apr 03, 2017 24.83 24.90 24.83 24.88 25,612 -0.01(-0.04%)
Mar 31, 2017 24.88 24.90 24.86 24.89 30,254 +0.00(+0.00%)
Mar 30, 2017 24.89 24.90 24.83 24.89 25,333 +0.00(+0.00%)
Mar 29, 2017 24.90 24.90 24.80 24.89 57,314 +0.04(+0.17%)
Mar 28, 2017 24.87 24.89 24.83 24.85 32,302 -0.04(-0.17%)
Mar 27, 2017 24.88 24.89 24.81 24.89 35,226 +0.02(+0.08%)
Mar 24, 2017 24.84 24.91 24.81 24.87 173,973 +0.03(+0.12%)
Mar 23, 2017 24.77 24.84 24.77 24.84 101,924 -0.01(-0.04%)
Mar 22, 2017 24.85 24.86 24.79 24.85 28,833 +0.07(+0.28%)
Mar 21, 2017 24.83 24.86 24.78 24.78 17,973 -0.07(-0.27%)
Mar 20, 2017 24.82 24.85 24.81 24.85 32,240 +0.05(+0.20%)
Mar 17, 2017 24.84 24.85 24.80 24.80 34,802 -0.04(-0.16%)
Mar 16, 2017 24.84 24.86 24.80 24.84 35,713 +0.01(+0.04%)
Mar 15, 2017 24.84 24.85 24.80 24.83 19,663 -0.01(-0.04%)
Mar 14, 2017 24.84 24.84 24.79 24.84 27,066 -0.01(-0.04%)
Mar 13, 2017 24.86 24.86 24.82 24.85 10,762 +0.00(+0.00%)
Mar 10, 2017 24.87 24.88 24.81 24.85 29,667 -0.01(-0.04%)
Mar 09, 2017 24.86 24.88 24.80 24.86 18,621 -0.01(-0.04%)
Mar 08, 2017 24.87 24.89 24.83 24.87 43,928 +0.00(+0.00%)
Mar 07, 2017 24.84 24.89 24.81 24.87 29,585 -0.01(-0.04%)
Mar 06, 2017 24.79 24.89 24.79 24.88 45,771 +0.01(+0.04%)
Mar 03, 2017 24.87 24.88 24.79 24.87 77,005 +0.09(+0.35%)
Mar 02, 2017 24.83 24.90 24.77 24.78 56,144 -0.08(-0.33%)
Mar 01, 2017 24.89 24.90 24.84 24.86 59,101 -0.04(-0.17%)
Feb 28, 2017 24.91 24.94 24.84 24.91 45,207 +0.03(+0.13%)
Feb 27, 2017 24.89 24.92 24.87 24.87 49,207 -0.04(-0.15%)
Feb 24, 2017 24.86 24.94 24.86 24.91 166,352 +0.01(+0.06%)
Feb 23, 2017 24.88 24.90 24.85 24.90 36,059 +0.03(+0.12%)
Feb 22, 2017 24.83 24.89 24.79 24.87 22,629 +0.01(+0.04%)
Feb 21, 2017 24.85 24.88 24.83 24.86 29,975 -0.03(-0.12%)
Feb 17, 2017 24.89 24.89 24.89 0 +0.06(+0.24%)
Feb 16, 2017 24.83 24.84 24.76 24.83 28,805 -0.01(-0.04%)
Feb 15, 2017 24.79 24.84 24.77 24.84 15,936 +0.00(+0.00%)
Feb 14, 2017 24.80 24.85 24.79 24.84 31,918 +0.05(+0.22%)
Feb 13, 2017 24.80 24.82 24.78 24.78 33,340 -0.03(-0.10%)
Feb 10, 2017 24.82 24.82 24.80 24.81 39,505 -0.01(-0.05%)
Feb 09, 2017 24.82 24.84 24.80 24.82 31,553 -0.02(-0.07%)
Feb 08, 2017 24.85 24.85 24.77 24.84 35,346 -0.00(-0.00%)
Feb 07, 2017 24.83 24.86 24.77 24.84 28,844 -0.01(-0.04%)
Feb 06, 2017 24.83 24.85 24.77 24.85 33,864 +0.04(+0.16%)
Feb 03, 2017 24.81 24.83 24.78 24.81 19,051 -0.01(-0.02%)
Feb 02, 2017 24.81 24.83 24.79 24.81 34,897 +0.04(+0.18%)
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.