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 (%)
Sep 30, 2014 24.38 24.39 24.36 24.37 7,482 -0.02(-0.08%)
Sep 29, 2014 24.39 24.47 24.35 24.39 16,236 +0.03(+0.10%)
Sep 26, 2014 24.35 24.39 24.35 24.37 8,859 -0.04(-0.18%)
Sep 25, 2014 24.37 24.42 24.34 24.41 11,805 +0.06(+0.24%)
Sep 24, 2014 24.37 24.37 24.34 24.35 7,100 -0.01(-0.04%)
Sep 23, 2014 24.38 24.38 24.34 24.36 6,954 +0.00(+0.00%)
Sep 22, 2014 24.36 24.38 24.36 24.36 5,756 +0.01(+0.05%)
Sep 19, 2014 24.36 24.37 24.34 24.35 47,662 -0.01(-0.05%)
Sep 18, 2014 24.36 24.37 24.34 24.36 4,142 +0.06(+0.24%)
Sep 17, 2014 24.36 24.38 24.30 24.31 17,069 -0.05(-0.20%)
Sep 16, 2014 24.35 24.36 24.35 24.35 2,460 +0.01(+0.05%)
Sep 15, 2014 24.35 24.35 24.32 24.34 5,494 +0.02(+0.07%)
Sep 12, 2014 24.35 24.39 24.32 24.33 12,962 +0.00(+0.00%)
Sep 11, 2014 24.36 24.40 24.33 24.33 20,962 -0.06(-0.24%)
Sep 10, 2014 24.42 24.42 24.35 24.38 7,177 -0.01(-0.04%)
Sep 09, 2014 24.42 24.43 24.38 24.39 3,625 -0.01(-0.04%)
Sep 08, 2014 24.45 24.45 24.40 24.40 12,954 +0.01(+0.04%)
Sep 05, 2014 24.41 24.42 24.34 24.39 75,278 -0.04(-0.16%)
Sep 04, 2014 24.38 24.43 24.36 24.43 5,742 -0.01(-0.05%)
Sep 03, 2014 24.43 24.45 24.38 24.44 15,434 +0.00(+0.01%)
Sep 02, 2014 24.46 24.46 24.37 24.44 32,744 -0.05(-0.20%)
Aug 29, 2014 24.51 24.49 24.49 24.49 3,964 +0.03(+0.12%)
Aug 28, 2014 24.43 24.46 24.43 24.46 3,227 +0.04(+0.16%)
Aug 27, 2014 24.41 24.46 24.46 24.42 2,642 -0.04(-0.15%)
Aug 26, 2014 24.45 24.46 24.38 24.46 4,968 +0.06(+0.25%)
Aug 25, 2014 24.45 24.45 24.38 24.40 5,068 -0.01(-0.05%)
Aug 22, 2014 24.41 24.42 24.37 24.41 10,323 -0.02(-0.07%)
Aug 21, 2014 24.40 24.44 24.40 24.43 2,020 +0.08(+0.35%)
Aug 20, 2014 24.39 24.43 24.34 24.34 20,393 -0.07(-0.27%)
Aug 19, 2014 24.40 24.41 24.39 24.41 5,507 -0.01(-0.04%)
Aug 18, 2014 24.40 24.42 24.39 24.42 14,248 -0.03(-0.12%)
Aug 15, 2014 24.44 24.41 24.41 24.45 11,890 +0.04(+0.16%)
Aug 14, 2014 24.42 24.42 24.34 24.41 6,084 +0.02(+0.08%)
Aug 13, 2014 24.39 24.39 24.39 24.39 6,720 -0.02(-0.07%)
Aug 12, 2014 24.29 24.41 24.29 24.41 13,649 +0.06(+0.27%)
Aug 11, 2014 24.34 24.34 24.34 24.34 5,011 +0.02(+0.07%)
Aug 08, 2014 24.33 24.34 24.25 24.33 10,988 +0.04(+0.17%)
Aug 07, 2014 24.21 24.31 24.20 24.29 3,314 -0.02(-0.08%)
Aug 06, 2014 24.31 24.31 24.31 24.31 939 +0.06(+0.25%)
Aug 05, 2014 24.16 24.26 24.16 24.25 10,285 -0.01(-0.05%)
Aug 04, 2014 24.26 24.28 24.26 24.26 6,780 -0.03(-0.12%)
Aug 01, 2014 24.30 24.30 24.26 24.29 7,009 +0.02(+0.08%)
Jul 31, 2014 24.25 24.29 24.24 24.27 10,334 +0.04(+0.16%)
Jul 30, 2014 24.24 24.25 24.22 24.23 15,283 -0.10(-0.39%)
Jul 29, 2014 24.34 24.34 24.31 24.33 7,443 +0.05(+0.20%)
Jul 28, 2014 24.28 24.28 24.23 24.28 1,477 +0.00(+0.02%)
Jul 25, 2014 24.27 24.31 24.27 24.27 5,478 +0.00(+0.02%)
Jul 24, 2014 24.25 24.27 24.23 24.27 10,613 -0.02(-0.06%)
Jul 23, 2014 24.21 24.33 24.21 24.28 4,187 +0.04(+0.18%)
Jul 22, 2014 24.24 24.27 24.21 24.24 9,811 -0.01(-0.04%)
Jul 21, 2014 24.20 24.25 24.19 24.25 15,535 +0.04(+0.16%)
Jul 18, 2014 24.22 24.22 24.21 24.21 6,486 -0.03(-0.12%)
Jul 17, 2014 24.15 24.26 24.15 24.24 22,360 +0.06(+0.26%)
Jul 16, 2014 24.16 24.18 24.16 24.18 9,401 +0.03(+0.14%)
Jul 15, 2014 24.20 24.20 24.11 24.14 7,187 +0.00(+0.00%)
Jul 14, 2014 24.10 24.14 24.10 24.14 3,065 +0.00(+0.00%)
Jul 11, 2014 24.12 24.18 24.12 24.14 21,350 +0.05(+0.21%)
Jul 10, 2014 24.12 24.12 24.09 24.09 2,579 +0.02(+0.06%)
Jul 09, 2014 24.11 24.14 24.07 24.08 16,080 -0.12(-0.51%)
Jul 08, 2014 24.19 24.23 24.19 24.20 27,474 +0.00(+0.00%)
Jul 07, 2014 24.21 24.21 24.20 24.20 3,883 -0.04(-0.15%)
Jul 03, 2014 24.24 24.24 24.24 24.24 4,903 -0.00(-0.00%)
Jul 02, 2014 24.23 24.32 24.22 24.24 47,865 -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.