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 (%)
Jul 31, 2015 24.51 24.51 24.42 24.50 6,785 +0.02(+0.08%)
Jul 30, 2015 24.45 24.50 24.42 24.48 4,743 +0.00(+0.00%)
Jul 29, 2015 24.49 24.50 24.47 24.48 8,388 -0.02(-0.08%)
Jul 28, 2015 24.47 24.51 24.41 24.50 23,915 +0.05(+0.20%)
Jul 27, 2015 24.53 24.54 24.42 24.45 24,145 -0.07(-0.27%)
Jul 24, 2015 24.51 24.52 24.41 24.52 20,770 -0.02(-0.08%)
Jul 23, 2015 24.52 24.56 24.44 24.54 6,516 +0.03(+0.12%)
Jul 22, 2015 24.52 24.52 24.43 24.51 5,809 +0.00(+0.00%)
Jul 21, 2015 24.50 24.52 24.45 24.51 25,841 +0.07(+0.27%)
Jul 20, 2015 24.42 24.50 24.42 24.44 9,100 -0.05(-0.20%)
Jul 17, 2015 24.44 24.49 24.44 24.49 14,338 +0.01(+0.04%)
Jul 16, 2015 24.47 24.48 24.41 24.48 6,329 +0.00(+0.00%)
Jul 15, 2015 24.46 24.48 24.41 24.48 4,468 +0.11(+0.47%)
Jul 14, 2015 24.38 24.42 24.36 24.36 43,740 -0.03(-0.13%)
Jul 13, 2015 24.36 24.42 24.36 24.40 8,857 +0.03(+0.13%)
Jul 10, 2015 24.29 24.41 24.29 24.36 14,015 -0.04(-0.16%)
Jul 09, 2015 24.33 24.40 24.30 24.40 9,726 -0.01(-0.02%)
Jul 08, 2015 24.39 24.42 24.31 24.41 2,979 +0.12(+0.50%)
Jul 07, 2015 24.29 24.37 24.29 24.29 15,315 +0.00(+0.00%)
Jul 06, 2015 24.28 24.37 24.25 24.29 13,339 +0.01(+0.04%)
Jul 02, 2015 24.33 24.28 24.28 24.28 7,616 -0.03(-0.14%)
Jul 01, 2015 24.33 24.33 24.21 24.31 4,936 +0.00(+0.02%)
Jun 30, 2015 24.32 24.34 24.27 24.31 28,386 -0.01(-0.04%)
Jun 29, 2015 24.29 24.33 24.24 24.32 24,852 +0.03(+0.12%)
Jun 26, 2015 24.25 24.31 24.25 24.29 14,419 +0.05(+0.20%)
Jun 25, 2015 24.25 24.26 24.17 24.24 6,755 -0.03(-0.12%)
Jun 24, 2015 24.25 24.28 24.15 24.27 18,984 +0.04(+0.16%)
Jun 23, 2015 24.28 24.28 24.19 24.23 15,896 +0.02(+0.08%)
Jun 22, 2015 24.21 24.22 24.13 24.21 12,790 -0.03(-0.12%)
Jun 19, 2015 24.23 24.25 24.20 24.24 13,085 +0.01(+0.04%)
Jun 18, 2015 24.19 24.23 24.11 24.23 67,999 +0.09(+0.36%)
Jun 17, 2015 24.19 24.24 24.13 24.14 14,326 -0.07(-0.28%)
Jun 16, 2015 24.20 24.23 24.19 24.21 5,552 +0.13(+0.56%)
Jun 15, 2015 24.17 24.20 24.08 24.08 114,508 -0.08(-0.32%)
Jun 12, 2015 24.15 24.19 24.07 24.15 29,334 +0.01(+0.04%)
Jun 11, 2015 24.10 24.16 24.09 24.14 2,127 +0.02(+0.08%)
Jun 10, 2015 24.09 24.17 24.06 24.12 44,121 +0.04(+0.16%)
Jun 09, 2015 24.15 24.15 24.09 24.09 14,761 -0.04(-0.16%)
Jun 08, 2015 24.20 24.20 24.11 24.12 18,378 -0.06(-0.24%)
Jun 05, 2015 24.15 24.18 24.11 24.18 62,744 -0.06(-0.24%)
Jun 04, 2015 24.20 24.24 24.16 24.24 15,184 +0.06(+0.24%)
Jun 03, 2015 24.22 24.22 24.17 24.18 23,997 -0.04(-0.16%)
Jun 02, 2015 24.17 24.23 24.17 24.22 11,828 -0.01(-0.04%)
Jun 01, 2015 24.28 24.28 24.20 24.23 7,750 -0.03(-0.12%)
May 29, 2015 24.28 24.28 24.24 24.26 20,038 +0.03(+0.12%)
May 28, 2015 24.26 24.26 24.22 24.23 9,798 +0.06(+0.24%)
May 27, 2015 24.23 24.24 24.17 24.17 4,458 -0.05(-0.20%)
May 26, 2015 24.24 24.24 24.19 24.22 9,446 +0.00(+0.00%)
May 22, 2015 24.20 24.22 24.22 24.22 5,947 +0.04(+0.16%)
May 21, 2015 24.22 24.24 24.18 24.18 2,410 -0.04(-0.16%)
May 20, 2015 24.22 24.24 24.18 24.22 58,295 +0.00(+0.00%)
May 19, 2015 24.21 24.24 24.17 24.22 36,260 +0.04(+0.16%)
May 18, 2015 24.27 24.27 24.18 24.18 2,480 -0.06(-0.24%)
May 15, 2015 24.24 24.24 24.24 24.24 9,697 -0.02(-0.08%)
May 14, 2015 24.25 24.29 24.25 24.26 32,590 +0.02(+0.09%)
May 13, 2015 24.29 24.29 24.21 24.24 8,082 +0.01(+0.03%)
May 12, 2015 24.28 24.28 24.20 24.23 4,358 +0.03(+0.12%)
May 11, 2015 24.28 24.28 24.20 24.20 9,496 -0.11(-0.43%)
May 08, 2015 24.31 24.35 24.26 24.31 23,723 +0.06(+0.24%)
May 07, 2015 24.36 24.36 24.25 24.25 17,281 -0.11(-0.47%)
May 06, 2015 24.25 24.37 24.25 24.36 16,981 +0.02(+0.08%)
May 05, 2015 24.32 24.36 24.23 24.34 35,780 -0.03(-0.12%)
May 04, 2015 24.25 24.37 24.25 24.37 20,086 +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.