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, 2018 24.93 24.94 24.92 24.93 125,969 +0.01(+0.05%)
Apr 27, 2018 24.94 24.94 24.90 24.92 27,557 -0.01(-0.06%)
Apr 26, 2018 24.95 24.95 24.90 24.93 17,280 +0.02(+0.06%)
Apr 25, 2018 24.93 24.94 24.90 24.92 52,474 -0.02(-0.06%)
Apr 24, 2018 24.91 24.94 24.91 24.93 75,572 +0.02(+0.09%)
Apr 23, 2018 24.90 24.94 24.90 24.91 31,427 +0.01(+0.03%)
Apr 20, 2018 24.93 24.93 24.90 24.91 14,491 -0.03(-0.13%)
Apr 19, 2018 24.94 24.94 24.91 24.94 16,823 -0.01(-0.03%)
Apr 18, 2018 24.94 24.95 24.90 24.95 104,939 +0.02(+0.09%)
Apr 17, 2018 24.95 24.96 24.91 24.92 53,714 +0.00(+0.01%)
Apr 16, 2018 24.91 24.94 24.88 24.92 56,032 -0.00(-0.01%)
Apr 13, 2018 24.90 24.94 24.90 24.92 33,032 +0.00(+0.00%)
Apr 12, 2018 24.93 24.94 24.90 24.92 66,936 -0.03(-0.12%)
Apr 11, 2018 24.96 24.96 24.92 24.95 35,090 +0.01(+0.05%)
Apr 10, 2018 24.91 24.95 24.91 24.94 154,378 +0.03(+0.11%)
Apr 09, 2018 24.94 24.94 24.90 24.91 95,613 -0.03(-0.12%)
Apr 06, 2018 24.91 24.96 24.91 24.94 45,332 -0.02(-0.08%)
Apr 05, 2018 24.97 24.97 24.92 24.96 34,212 +0.01(+0.04%)
Apr 04, 2018 24.96 24.97 24.93 24.95 21,506 +0.01(+0.02%)
Apr 03, 2018 24.97 24.97 24.92 24.95 24,995 +0.02(+0.06%)
Apr 02, 2018 24.93 24.96 24.92 24.93 43,342 +0.02(+0.08%)
Mar 29, 2018 24.91 24.91 24.91 0 -0.03(-0.12%)
Mar 28, 2018 24.94 25.00 24.94 24.94 44,537 +0.01(+0.04%)
Mar 27, 2018 24.93 24.97 24.93 24.93 31,023 -0.01(-0.06%)
Mar 26, 2018 24.96 24.96 24.94 24.94 40,025 -0.01(-0.06%)
Mar 23, 2018 24.95 24.98 24.95 24.96 33,327 +0.01(+0.04%)
Mar 22, 2018 24.97 24.97 24.95 24.95 6,539 -0.02(-0.08%)
Mar 21, 2018 24.95 25.01 24.95 24.97 100,420 +0.01(+0.04%)
Mar 20, 2018 24.97 24.97 24.95 24.96 45,782 -0.02(-0.08%)
Mar 19, 2018 24.99 24.99 24.95 24.98 51,138 +0.00(+0.00%)
Mar 16, 2018 24.96 24.99 24.96 24.98 119,763 +0.01(+0.04%)
Mar 15, 2018 24.99 24.99 24.95 24.97 45,473 -0.01(-0.04%)
Mar 14, 2018 24.93 24.99 24.93 24.98 29,411 +0.05(+0.20%)
Mar 13, 2018 24.95 24.98 24.93 24.93 40,175 +0.00(+0.00%)
Mar 12, 2018 24.96 24.99 24.93 24.93 73,928 -0.01(-0.04%)
Mar 09, 2018 24.98 24.98 24.92 24.94 47,080 -0.04(-0.16%)
Mar 08, 2018 24.97 24.99 24.95 24.98 17,163 -0.01(-0.04%)
Mar 07, 2018 24.96 24.99 25,585 +0.06(+0.24%)
Mar 06, 2018 25.00 25.00 24.93 24.93 68,491 -0.01(-0.04%)
Mar 05, 2018 24.95 24.99 24.94 24.94 134,064 -0.01(-0.04%)
Mar 02, 2018 24.94 24.98 24.94 24.95 58,064 -0.03(-0.12%)
Mar 01, 2018 24.99 25.00 24.96 24.98 31,707 +0.02(+0.10%)
Feb 28, 2018 24.99 24.99 24.92 24.95 48,706 -0.01(-0.05%)
Feb 27, 2018 24.96 24.99 24.94 24.97 27,144 +0.00(+0.02%)
Feb 26, 2018 24.99 25.00 24.96 24.96 19,028 -0.02(-0.07%)
Feb 23, 2018 25.00 25.00 24.96 24.98 26,568 -0.01(-0.03%)
Feb 22, 2018 25.00 25.00 24.96 24.99 46,337 +0.02(+0.09%)
Feb 21, 2018 24.95 25.00 24.95 24.96 45,192 -0.02(-0.07%)
Feb 20, 2018 24.98 24.98 24.94 24.98 50,196 -0.00(-0.01%)
Feb 16, 2018 24.98 24.98 24.98 0 +0.03(+0.12%)
Feb 15, 2018 24.95 24.99 24.95 24.95 24,130 +0.00(+0.00%)
Feb 14, 2018 24.93 24.97 24.93 24.95 21,445 -0.02(-0.08%)
Feb 13, 2018 24.94 24.98 24.94 24.97 24,001 +0.03(+0.11%)
Feb 12, 2018 24.97 24.97 24.93 24.94 29,737 -0.05(-0.19%)
Feb 09, 2018 24.93 24.99 24.93 24.99 93,255 +0.05(+0.22%)
Feb 08, 2018 24.97 24.97 24.93 24.94 61,122 -0.02(-0.10%)
Feb 07, 2018 24.98 24.98 24.94 24.96 26,417 -0.00(-0.00%)
Feb 06, 2018 24.94 24.98 24.93 24.96 47,699 +0.01(+0.04%)
Feb 05, 2018 24.94 25.00 24.91 24.95 41,172 +0.01(+0.04%)
Feb 02, 2018 24.93 24.94 24.89 24.94 51,332 +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.