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 28, 2019 25.38 25.40 25.38 25.39 31,762 -0.01(-0.02%)
Jun 27, 2019 25.40 25.40 25.39 25.40 25,641 +0.00(+0.00%)
Jun 26, 2019 25.38 25.40 25.38 25.40 31,603 +0.00(+0.02%)
Jun 25, 2019 25.39 25.41 25.38 25.39 16,401 +0.00(+0.01%)
Jun 24, 2019 25.38 25.40 25.38 25.39 22,015 +0.00(+0.01%)
Jun 21, 2019 25.38 25.40 25.38 25.39 9,618 -0.00(-0.02%)
Jun 20, 2019 25.39 25.39 25.38 25.39 12,996 +0.00(+0.00%)
Jun 19, 2019 25.40 25.40 25.38 25.39 37,430 +0.01(+0.04%)
Jun 18, 2019 25.37 25.39 25.37 25.38 14,210 +0.00(+0.02%)
Jun 17, 2019 25.37 25.38 25.37 25.38 20,624 +0.00(+0.00%)
Jun 14, 2019 25.37 25.39 25.37 25.38 5,811 -0.00(-0.02%)
Jun 13, 2019 25.38 25.39 25.38 25.38 8,977 +0.00(+0.02%)
Jun 12, 2019 25.37 25.39 25.37 25.38 24,244 +0.00(+0.00%)
Jun 11, 2019 25.37 25.39 25.36 25.37 16,275 +0.01(+0.06%)
Jun 10, 2019 25.39 25.39 25.35 25.36 39,350 -0.02(-0.08%)
Jun 07, 2019 25.37 25.39 25.37 25.38 49,096 -0.01(-0.04%)
Jun 06, 2019 25.37 25.39 25.36 25.39 53,438 +0.02(+0.08%)
Jun 05, 2019 25.39 25.39 25.36 25.37 11,079 +0.01(+0.04%)
Jun 04, 2019 25.38 25.39 25.36 25.36 31,536 -0.01(-0.04%)
Jun 03, 2019 25.36 25.38 25.35 25.37 39,196 +0.01(+0.03%)
May 31, 2019 25.36 25.39 25.36 25.36 19,759 +0.00(+0.00%)
May 30, 2019 25.36 25.37 25.35 25.36 19,309 +0.00(+0.00%)
May 29, 2019 25.36 25.38 25.36 25.36 28,805 +0.00(+0.00%)
May 28, 2019 25.36 25.37 25.35 25.36 14,635 -0.00(-0.02%)
May 24, 2019 25.36 25.37 25.35 25.37 24,473 -0.00(-0.02%)
May 23, 2019 25.36 25.38 25.36 25.37 11,503 +0.00(+0.02%)
May 22, 2019 25.35 25.37 25.35 25.37 19,818 +0.00(+0.02%)
May 21, 2019 25.35 25.36 25.35 25.36 28,610 +0.01(+0.06%)
May 20, 2019 25.35 25.35 25.34 25.35 10,224 -0.01(-0.06%)
May 17, 2019 25.35 25.37 25.35 25.36 24,272 +0.01(+0.06%)
May 16, 2019 25.34 25.36 25.34 25.35 18,292 -0.01(-0.04%)
May 15, 2019 25.34 25.36 25.34 25.36 19,105 +0.00(+0.01%)
May 14, 2019 25.34 25.36 25.34 25.36 22,811 +0.01(+0.03%)
May 13, 2019 25.34 25.35 25.34 25.35 22,512 +0.01(+0.02%)
May 10, 2019 25.35 25.35 25.33 25.34 7,121 +0.00(+0.00%)
May 09, 2019 25.35 25.37 25.34 25.34 7,235 +0.01(+0.04%)
May 08, 2019 25.35 25.36 25.33 25.33 11,098 +0.00(+0.00%)
May 07, 2019 25.33 25.35 25.33 25.33 13,573 +0.01(+0.04%)
May 06, 2019 25.31 25.35 25.31 25.32 27,771 +0.00(+0.00%)
May 03, 2019 25.35 25.35 25.29 25.32 47,141 -0.02(-0.08%)
May 02, 2019 25.34 25.36 25.33 25.34 118,205 -0.00(-0.00%)
May 01, 2019 25.33 25.35 25.33 25.34 23,401 +0.01(+0.05%)
Apr 30, 2019 25.36 25.36 25.32 25.33 21,661 +0.01(+0.05%)
Apr 29, 2019 25.31 25.35 25.31 25.32 15,381 -0.01(-0.04%)
Apr 26, 2019 25.33 25.34 25.32 25.33 10,843 +0.00(+0.02%)
Apr 25, 2019 25.33 25.34 25.32 25.32 25,816 -0.00(-0.02%)
Apr 24, 2019 25.32 25.34 25.31 25.33 8,606 +0.01(+0.03%)
Apr 23, 2019 25.32 25.34 25.31 25.32 19,117 +0.01(+0.03%)
Apr 22, 2019 25.30 25.33 25.30 25.31 28,842 +0.00(+0.02%)
Apr 18, 2019 25.33 25.33 25.31 25.31 16,866 +0.00(+0.00%)
Apr 17, 2019 25.32 25.33 25.28 25.31 30,767 -0.01(-0.06%)
Apr 16, 2019 25.30 25.34 25.30 25.32 34,310 +0.01(+0.02%)
Apr 15, 2019 25.33 25.33 25.31 25.32 6,103 -0.02(-0.08%)
Apr 12, 2019 25.30 25.34 25.30 25.34 17,268 +0.03(+0.14%)
Apr 11, 2019 25.30 25.32 25.30 25.30 10,663 -0.01(-0.02%)
Apr 10, 2019 25.31 25.32 25.30 25.31 16,437 +0.01(+0.04%)
Apr 09, 2019 25.30 25.33 25.30 25.30 55,356 -0.02(-0.08%)
Apr 08, 2019 25.29 25.32 25.29 25.32 12,587 +0.01(+0.04%)
Apr 05, 2019 25.31 25.31 25.30 25.31 15,361 +0.00(+0.00%)
Apr 04, 2019 25.32 25.32 25.30 25.31 20,477 -0.01(-0.04%)
Apr 03, 2019 25.29 25.34 25.29 25.32 35,254 +0.01(+0.04%)
Apr 02, 2019 25.29 25.32 25.29 25.31 42,393 +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.