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 29, 2017 25.05 25.05 25.01 25.05 37,248 -0.01(-0.03%)
Sep 28, 2017 25.05 25.06 25.02 25.05 71,714 +0.01(+0.04%)
Sep 27, 2017 25.06 25.06 25.04 25.04 21,235 -0.05(-0.19%)
Sep 26, 2017 25.08 25.09 25.06 25.09 48,605 +0.03(+0.12%)
Sep 25, 2017 25.08 25.09 25.06 25.06 30,167 -0.02(-0.08%)
Sep 22, 2017 25.06 25.09 25.06 25.08 63,328 -0.01(-0.04%)
Sep 21, 2017 25.10 25.10 25.08 25.09 48,280 +0.00(+0.00%)
Sep 20, 2017 25.10 25.11 25.06 25.09 63,660 -0.01(-0.03%)
Sep 19, 2017 25.09 25.10 25.06 25.10 56,702 +0.02(+0.07%)
Sep 18, 2017 25.09 25.09 25.04 25.08 30,492 -0.01(-0.04%)
Sep 15, 2017 25.06 25.10 24.98 25.09 43,515 -0.01(-0.04%)
Sep 14, 2017 25.09 25.10 25.06 25.10 38,708 +0.00(+0.00%)
Sep 13, 2017 25.10 25.10 25.08 25.10 51,324 +0.00(+0.00%)
Sep 12, 2017 25.09 25.10 25.08 25.10 41,474 +0.01(+0.04%)
Sep 11, 2017 25.05 25.10 25.05 25.09 30,443 -0.02(-0.08%)
Sep 08, 2017 25.07 25.11 25.07 25.11 26,639 +0.01(+0.03%)
Sep 07, 2017 25.09 25.12 25.07 25.10 109,442 +0.02(+0.10%)
Sep 06, 2017 25.08 25.09 25.07 25.08 25,499 -0.01(-0.05%)
Sep 05, 2017 25.09 25.11 25.08 25.09 74,933 +0.00(+0.00%)
Sep 01, 2017 25.10 25.10 25.06 25.09 23,271 -0.01(-0.04%)
Aug 31, 2017 25.10 25.10 25.07 25.10 59,634 +0.01(+0.04%)
Aug 30, 2017 25.06 25.10 25.06 25.09 17,500 +0.02(+0.08%)
Aug 29, 2017 25.10 25.10 25.07 25.07 15,115 -0.00(-0.01%)
Aug 28, 2017 25.06 25.10 25.05 25.08 36,458 -0.02(-0.07%)
Aug 25, 2017 25.09 25.10 25.06 25.09 16,608 +0.00(+0.00%)
Aug 24, 2017 25.08 25.10 25.06 25.09 18,662 -0.02(-0.07%)
Aug 23, 2017 25.10 25.11 25.07 25.11 3,749 +0.03(+0.10%)
Aug 22, 2017 25.10 25.10 25.07 25.08 13,368 -0.02(-0.08%)
Aug 21, 2017 25.09 25.11 25.08 25.10 33,936 +0.02(+0.08%)
Aug 18, 2017 25.08 25.09 25.06 25.08 22,815 -0.01(-0.04%)
Aug 17, 2017 25.08 25.09 25.07 25.09 45,002 +0.01(+0.05%)
Aug 16, 2017 25.09 25.09 25.06 25.08 19,485 -0.01(-0.05%)
Aug 15, 2017 25.08 25.09 25.07 25.09 21,696 +0.01(+0.04%)
Aug 14, 2017 25.06 25.09 25.06 25.08 11,829 -0.01(-0.04%)
Aug 11, 2017 25.09 25.09 25.07 25.09 35,182 +0.01(+0.04%)
Aug 10, 2017 25.09 25.09 25.07 25.08 9,131 +0.02(+0.07%)
Aug 09, 2017 25.08 25.09 25.05 25.06 30,470 +0.02(+0.08%)
Aug 08, 2017 25.02 25.07 25.02 25.04 15,799 -0.01(-0.04%)
Aug 07, 2017 25.06 25.06 25.04 25.05 15,239 +0.01(+0.06%)
Aug 04, 2017 25.03 25.04 25.02 25.04 20,352 -0.02(-0.10%)
Aug 03, 2017 25.05 25.06 25.04 25.06 9,727 +0.02(+0.08%)
Aug 02, 2017 25.03 25.05 24.98 25.04 18,511 +0.00(+0.02%)
Aug 01, 2017 25.02 25.04 24.99 25.04 29,480 +0.00(+0.02%)
Jul 31, 2017 25.03 25.03 24.99 25.03 14,437 +0.01(+0.06%)
Jul 28, 2017 25.00 25.03 25.00 25.02 26,406 -0.01(-0.06%)
Jul 27, 2017 25.02 25.04 25.00 25.03 11,779 -0.01(-0.04%)
Jul 26, 2017 24.97 25.04 24.97 25.04 22,685 +0.07(+0.27%)
Jul 25, 2017 25.00 25.05 24.97 24.97 32,172 -0.05(-0.20%)
Jul 24, 2017 25.02 25.03 24.98 25.02 34,167 +0.05(+0.20%)
Jul 21, 2017 25.01 25.01 24.96 24.97 81,690 -0.05(-0.20%)
Jul 20, 2017 24.96 25.02 24.96 25.02 32,379 +0.07(+0.27%)
Jul 19, 2017 24.96 25.01 24.96 24.96 66,474 -0.02(-0.08%)
Jul 18, 2017 24.97 24.99 24.95 24.97 61,258 +0.02(+0.08%)
Jul 17, 2017 24.97 24.97 24.95 24.96 17,033 +0.00(+0.00%)
Jul 14, 2017 24.96 24.98 24.95 24.96 12,886 +0.02(+0.08%)
Jul 13, 2017 24.96 24.97 24.92 24.94 225,849 -0.02(-0.08%)
Jul 12, 2017 24.96 24.98 24.96 24.96 9,583 +0.00(+0.01%)
Jul 11, 2017 24.96 24.96 24.93 24.95 18,889 +0.01(+0.05%)
Jul 10, 2017 24.96 24.96 24.93 24.94 27,077 -0.01(-0.06%)
Jul 07, 2017 24.93 24.96 24.93 24.96 11,133 +0.01(+0.04%)
Jul 06, 2017 24.93 24.96 24.93 24.95 31,847 +0.00(+0.00%)
Jul 05, 2017 24.94 24.96 24.93 24.95 19,924 +0.02(+0.06%)
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.