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 (%)
May 31, 2017 25.02 25.03 25.00 25.03 17,481 +0.02(+0.08%)
May 30, 2017 25.01 25.02 24.99 25.01 21,060 -0.00(-0.01%)
May 26, 2017 25.01 25.01 25.00 25.01 31,896 +0.00(+0.00%)
May 25, 2017 25.02 25.02 25.00 25.01 26,276 +0.00(+0.00%)
May 24, 2017 25.00 25.01 24.99 25.01 22,657 +0.02(+0.08%)
May 23, 2017 25.01 25.01 24.98 24.99 34,059 -0.01(-0.05%)
May 22, 2017 25.00 25.01 24.98 25.01 23,027 +0.00(+0.01%)
May 19, 2017 25.00 25.00 24.98 25.00 20,536 +0.00(+0.00%)
May 18, 2017 25.00 25.00 24.97 25.00 16,293 +0.01(+0.04%)
May 17, 2017 24.98 25.00 24.97 24.99 18,499 +0.03(+0.11%)
May 16, 2017 24.97 24.98 24.94 24.96 10,644 +0.01(+0.05%)
May 15, 2017 24.93 24.96 24.93 24.95 32,791 -0.02(-0.08%)
May 12, 2017 24.97 24.97 24.94 24.97 42,518 +0.01(+0.04%)
May 11, 2017 24.95 24.96 24.93 24.96 26,207 +0.02(+0.08%)
May 10, 2017 24.97 24.97 24.94 24.94 18,062 -0.03(-0.12%)
May 09, 2017 24.95 24.97 24.95 24.97 36,087 +0.01(+0.04%)
May 08, 2017 24.96 24.97 24.92 24.96 42,630 +0.00(+0.02%)
May 05, 2017 24.96 24.96 24.91 24.96 14,713 +0.03(+0.14%)
May 04, 2017 24.94 24.95 24.92 24.92 45,553 -0.04(-0.16%)
May 03, 2017 24.94 24.96 24.90 24.96 33,908 +0.03(+0.12%)
May 02, 2017 24.94 24.96 24.91 24.93 57,135 -0.01(-0.04%)
May 01, 2017 24.94 24.94 24.89 24.94 21,930 +0.00(+0.01%)
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%)
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.