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 30, 2014 24.16 24.18 24.15 24.17 5,009 +0.01(+0.04%)
Apr 29, 2014 24.14 24.16 24.14 24.16 7,599 +0.04(+0.16%)
Apr 28, 2014 24.17 24.17 24.12 24.12 15,070 -0.06(-0.24%)
Apr 25, 2014 24.20 24.22 24.15 24.18 3,213 -0.01(-0.02%)
Apr 24, 2014 24.14 24.21 24.12 24.19 7,743 +0.00(+0.02%)
Apr 23, 2014 24.14 24.21 24.14 24.18 3,374 -0.03(-0.11%)
Apr 22, 2014 24.16 24.21 24.16 24.21 5,505 -0.08(-0.32%)
Apr 21, 2014 24.23 24.33 24.21 24.29 48,950 +0.10(+0.40%)
Apr 17, 2014 24.18 24.19 24.19 24.19 42,464 +0.02(+0.08%)
Apr 16, 2014 24.19 24.22 24.17 24.17 15,450 +0.11(+0.44%)
Apr 14, 2014 24.07 24.07 24.07 24.07 313 -0.09(-0.36%)
Apr 11, 2014 24.14 24.16 24.14 24.15 5,473 +0.03(+0.12%)
Apr 10, 2014 23.99 24.14 23.99 24.12 7,674 +0.06(+0.24%)
Apr 09, 2014 24.03 24.07 24.03 24.07 13,921 +0.02(+0.08%)
Apr 08, 2014 24.07 24.07 24.05 24.05 627 +0.00(+0.01%)
Apr 07, 2014 24.01 24.05 24.01 24.05 2,109 +0.05(+0.19%)
Apr 04, 2014 24.00 24.00 23.99 24.00 6,327 +0.05(+0.20%)
Apr 03, 2014 23.99 23.99 23.95 23.95 1,480 -0.03(-0.12%)
Apr 02, 2014 23.98 23.98 23.96 23.98 6,364 +0.00(+0.00%)
Apr 01, 2014 23.99 24.00 23.89 23.98 5,600 -0.02(-0.08%)
Mar 31, 2014 23.94 24.01 23.94 24.00 7,098 +0.03(+0.12%)
Mar 28, 2014 23.97 23.97 23.91 23.97 5,350 +0.03(+0.12%)
Mar 27, 2014 23.95 23.95 23.86 23.94 8,623 +0.00(+0.00%)
Mar 26, 2014 23.93 23.94 23.93 23.94 3,432 +0.06(+0.24%)
Mar 25, 2014 23.91 23.92 23.82 23.88 4,656 -0.01(-0.04%)
Mar 24, 2014 23.96 24.01 23.89 23.89 21,043 -0.11(-0.48%)
Mar 21, 2014 24.01 24.07 23.99 24.01 35,947 -0.15(-0.63%)
Mar 20, 2014 24.13 24.16 24.13 24.16 24,849 +0.09(+0.36%)
Mar 19, 2014 24.20 24.20 24.08 24.08 12,461 -0.16(-0.67%)
Mar 18, 2014 24.24 24.24 24.24 24.24 1,419 +0.01(+0.04%)
Mar 17, 2014 24.23 24.23 24.14 24.23 2,807 -0.02(-0.08%)
Mar 14, 2014 24.24 24.25 24.24 24.25 1,524 +0.07(+0.28%)
Mar 13, 2014 24.19 24.19 24.18 24.18 6,241 -0.02(-0.06%)
Mar 12, 2014 24.18 24.20 24.18 24.20 1,402 +0.04(+0.16%)
Mar 11, 2014 24.17 24.17 24.16 24.16 1,225 -0.04(-0.17%)
Mar 10, 2014 24.20 24.21 24.20 24.20 7,708 +0.00(+0.00%)
Mar 07, 2014 24.24 24.24 24.19 24.20 27,914 -0.08(-0.32%)
Mar 06, 2014 24.28 24.28 24.28 24.28 4,881 -0.05(-0.20%)
Mar 05, 2014 24.32 24.33 24.32 24.33 6,794 -0.01(-0.04%)
Mar 04, 2014 24.34 24.34 24.33 24.34 11,031 +0.03(+0.12%)
Mar 03, 2014 24.34 24.34 24.31 24.31 1,677 +0.01(+0.04%)
Feb 28, 2014 24.30 24.32 24.30 24.30 7,049 +0.07(+0.28%)
Feb 27, 2014 24.21 24.30 24.21 24.23 48,437 +0.01(+0.04%)
Feb 26, 2014 24.23 24.23 24.22 24.22 1,940 +0.04(+0.16%)
Feb 25, 2014 24.20 24.20 24.17 24.18 36,194 +0.03(+0.12%)
Feb 24, 2014 24.13 24.15 24.11 24.15 12,968 +0.00(+0.00%)
Feb 21, 2014 24.20 24.20 24.14 24.15 5,074 +0.02(+0.08%)
Feb 19, 2014 24.13 24.13 24.13 24.13 0 +0.01(+0.04%)
Feb 18, 2014 24.15 24.15 24.12 24.12 22,563 +0.00(+0.00%)
Feb 14, 2014 24.12 24.12 24.12 24.12 1,043 +0.03(+0.10%)
Feb 13, 2014 24.11 24.11 24.07 24.10 5,730 -0.02(-0.06%)
Feb 12, 2014 24.17 24.17 24.11 24.11 2,603 -0.02(-0.08%)
Feb 11, 2014 24.13 24.13 24.10 24.13 1,439 +0.05(+0.20%)
Feb 10, 2014 24.11 24.11 24.08 24.09 6,772 +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.