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 (%)
Oct 31, 2018 25.12 25.12 25.09 25.10 26,718 -0.02(-0.06%)
Oct 30, 2018 25.11 25.13 25.09 25.12 76,052 +0.03(+0.14%)
Oct 29, 2018 25.10 25.12 25.08 25.08 45,152 -0.05(-0.20%)
Oct 26, 2018 25.09 25.13 25.09 25.13 20,390 +0.03(+0.12%)
Oct 25, 2018 25.09 25.13 25.09 25.10 14,862 -0.01(-0.04%)
Oct 24, 2018 25.10 25.11 25.08 25.11 27,793 +0.02(+0.08%)
Oct 23, 2018 25.12 25.12 25.08 25.09 26,619 -0.02(-0.08%)
Oct 22, 2018 25.10 25.11 25.07 25.11 56,142 +0.01(+0.04%)
Oct 19, 2018 25.10 25.11 25.07 25.10 43,404 -0.02(-0.08%)
Oct 18, 2018 25.11 25.12 25.07 25.12 80,579 +0.01(+0.04%)
Oct 17, 2018 25.09 25.16 25.09 25.11 43,845 +0.01(+0.04%)
Oct 16, 2018 25.10 25.11 25.08 25.10 34,710 +0.01(+0.03%)
Oct 15, 2018 25.10 25.10 25.06 25.10 30,510 +0.00(+0.01%)
Oct 12, 2018 25.10 25.11 25.09 25.09 20,188 -0.02(-0.07%)
Oct 11, 2018 25.09 25.11 25.09 25.11 10,544 +0.01(+0.05%)
Oct 10, 2018 25.09 25.10 25.09 25.10 28,739 -0.02(-0.06%)
Oct 09, 2018 25.07 25.13 25.07 25.11 208,707 +0.02(+0.09%)
Oct 08, 2018 25.10 25.10 25.06 25.09 36,008 -0.00(-0.01%)
Oct 05, 2018 25.10 25.10 25.07 25.09 28,263 +0.00(+0.01%)
Oct 04, 2018 25.10 25.10 25.06 25.09 84,992 -0.01(-0.05%)
Oct 03, 2018 25.08 25.11 25.06 25.10 91,131 +0.01(+0.04%)
Oct 02, 2018 25.09 25.16 25.06 25.09 100,181 +0.03(+0.12%)
Oct 01, 2018 25.07 25.08 25.06 25.06 26,570 -0.03(-0.11%)
Sep 28, 2018 25.10 25.10 25.06 25.09 31,724 +0.01(+0.04%)
Sep 27, 2018 25.08 25.10 25.06 25.08 58,820 -0.01(-0.03%)
Sep 26, 2018 25.09 25.09 25.06 25.09 26,400 +0.03(+0.11%)
Sep 25, 2018 25.05 25.07 25.05 25.06 28,058 +0.00(+0.00%)
Sep 24, 2018 25.07 25.08 25.04 25.06 26,282 -0.01(-0.04%)
Sep 21, 2018 25.09 25.09 25.05 25.07 38,089 -0.01(-0.04%)
Sep 20, 2018 25.06 25.10 25.06 25.08 44,154 +0.01(+0.04%)
Sep 19, 2018 25.11 25.11 25.06 25.07 27,842 -0.03(-0.10%)
Sep 18, 2018 25.11 25.11 25.06 25.10 67,540 +0.01(+0.04%)
Sep 17, 2018 25.08 25.10 25.07 25.09 57,115 +0.01(+0.04%)
Sep 14, 2018 25.08 25.09 25.07 25.08 19,802 -0.03(-0.14%)
Sep 13, 2018 25.11 25.12 25.08 25.11 221,110 +0.00(+0.00%)
Sep 12, 2018 25.06 25.12 25.06 25.11 90,078 +0.04(+0.16%)
Sep 11, 2018 25.10 25.10 25.07 25.07 183,409 -0.01(-0.06%)
Sep 10, 2018 25.07 25.09 25.05 25.08 28,540 +0.00(+0.02%)
Sep 07, 2018 25.10 25.11 25.08 25.08 30,410 -0.01(-0.03%)
Sep 06, 2018 25.11 25.11 25.08 25.09 14,120 -0.02(-0.09%)
Sep 05, 2018 25.12 25.12 25.09 25.11 14,757 +0.04(+0.16%)
Sep 04, 2018 25.09 25.10 25.07 25.07 24,295 -0.02(-0.07%)
Aug 31, 2018 25.09 25.09 25.09 0 -0.01(-0.06%)
Aug 30, 2018 25.12 25.12 25.10 25.10 16,790 -0.01(-0.02%)
Aug 29, 2018 25.10 25.13 25.05 25.11 90,111 +0.00(+0.01%)
Aug 28, 2018 25.13 25.13 25.09 25.11 44,439 -0.01(-0.05%)
Aug 27, 2018 25.13 25.13 25.10 25.12 17,953 +0.02(+0.08%)
Aug 24, 2018 25.10 25.12 25.10 25.10 13,549 -0.01(-0.04%)
Aug 23, 2018 25.14 25.14 25.09 25.11 26,793 -0.02(-0.08%)
Aug 22, 2018 25.13 25.13 25.10 25.13 21,385 +0.02(+0.10%)
Aug 21, 2018 25.14 25.14 25.10 25.10 19,459 -0.02(-0.10%)
Aug 20, 2018 25.11 25.13 25.09 25.13 12,208 -0.01(-0.04%)
Aug 17, 2018 25.14 25.14 25.09 25.14 37,211 +0.00(+0.00%)
Aug 16, 2018 25.14 25.14 25.10 25.14 37,224 +0.03(+0.12%)
Aug 15, 2018 25.14 25.14 25.10 25.11 21,228 +0.00(+0.00%)
Aug 14, 2018 25.12 25.14 25.09 25.11 17,224 -0.02(-0.08%)
Aug 13, 2018 25.09 25.13 25.09 25.13 38,863 +0.04(+0.16%)
Aug 10, 2018 25.11 25.13 25.09 25.09 13,549 +0.00(+0.00%)
Aug 09, 2018 25.09 25.14 25.09 25.09 21,947 -0.01(-0.04%)
Aug 08, 2018 25.13 25.13 25.10 25.10 40,452 -0.01(-0.04%)
Aug 07, 2018 25.13 25.13 25.10 25.11 16,370 -0.01(-0.04%)
Aug 06, 2018 25.10 25.12 25.10 25.12 13,261 -0.01(-0.04%)
Aug 03, 2018 25.11 25.13 25.09 25.13 31,245 +0.01(+0.04%)
Aug 02, 2018 25.10 25.13 25.09 25.12 14,669 +0.03(+0.12%)
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.