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 (%)
Jul 31, 2018 25.14 25.14 25.09 25.13 11,696 +0.05(+0.20%)
Jul 30, 2018 25.13 25.13 25.08 25.08 21,709 -0.03(-0.12%)
Jul 27, 2018 25.12 25.13 25.08 25.11 26,921 +0.02(+0.07%)
Jul 26, 2018 25.11 25.12 25.09 25.09 17,621 +0.00(+0.00%)
Jul 25, 2018 25.12 25.12 25.08 25.09 43,294 -0.02(-0.08%)
Jul 24, 2018 25.11 25.12 25.08 25.11 48,311 +0.03(+0.12%)
Jul 23, 2018 25.10 25.10 25.08 25.08 16,728 -0.01(-0.04%)
Jul 20, 2018 25.08 25.12 25.08 25.09 41,951 +0.00(+0.00%)
Jul 19, 2018 25.09 25.12 25.09 25.09 23,145 -0.02(-0.08%)
Jul 18, 2018 25.11 25.11 25.10 25.11 23,329 +0.00(+0.00%)
Jul 17, 2018 25.09 25.11 25.08 25.11 37,583 +0.00(+0.00%)
Jul 16, 2018 25.11 25.11 25.08 25.11 19,248 +0.01(+0.04%)
Jul 13, 2018 25.12 25.12 25.07 25.10 157,520 -0.00(-0.00%)
Jul 12, 2018 25.08 25.11 25.08 25.10 25,290 +0.00(+0.00%)
Jul 11, 2018 25.07 25.10 25.07 25.10 30,940 +0.01(+0.04%)
Jul 10, 2018 25.09 25.09 25.07 25.09 11,350 +0.02(+0.08%)
Jul 09, 2018 25.07 25.08 25.07 25.07 14,619 -0.03(-0.12%)
Jul 06, 2018 25.10 25.10 25.08 25.10 4,947 +0.00(+0.00%)
Jul 05, 2018 25.10 25.10 25.06 25.10 11,926 +0.04(+0.16%)
Jul 03, 2018 25.06 25.06 25.06 0 +0.02(+0.08%)
Jul 02, 2018 25.08 25.08 25.04 25.04 42,789 -0.03(-0.11%)
Jun 29, 2018 25.05 25.06 7,147 +0.02(+0.08%)
Jun 28, 2018 25.08 25.08 25.04 25.04 38,077 -0.04(-0.16%)
Jun 27, 2018 25.08 25.09 25.07 25.08 34,548 +0.00(+0.00%)
Jun 26, 2018 25.07 25.08 25.04 25.08 58,986 +0.01(+0.04%)
Jun 25, 2018 25.06 25.08 25.06 25.07 18,474 +0.02(+0.08%)
Jun 22, 2018 25.06 25.06 25.03 25.05 30,074 +0.01(+0.04%)
Jun 21, 2018 25.04 25.09 25.04 25.04 56,884 +0.00(+0.00%)
Jun 20, 2018 25.07 25.09 25.01 25.04 194,403 -0.01(-0.04%)
Jun 19, 2018 25.07 25.09 25.04 25.05 27,732 -0.00(-0.01%)
Jun 18, 2018 25.07 25.07 25.05 25.06 28,167 -0.02(-0.07%)
Jun 15, 2018 25.07 25.07 25.04 25.07 7,402 -0.01(-0.04%)
Jun 14, 2018 25.04 25.08 25.04 25.08 8,375 +0.01(+0.04%)
Jun 13, 2018 25.04 25.07 25.04 25.07 65,235 +0.00(+0.00%)
Jun 12, 2018 25.06 25.08 25.04 25.07 48,694 +0.02(+0.08%)
Jun 11, 2018 25.04 25.06 25.03 25.05 21,285 +0.01(+0.04%)
Jun 08, 2018 25.05 25.05 25.03 25.04 17,070 +0.01(+0.02%)
Jun 07, 2018 25.03 25.05 25.02 25.04 52,307 +0.01(+0.05%)
Jun 06, 2018 25.03 25.02 21,915 +0.01(+0.04%)
Jun 05, 2018 25.01 25.02 24.99 25.01 64,706 +0.03(+0.12%)
Jun 04, 2018 24.99 25.01 24.98 24.99 35,432 -0.01(-0.04%)
Jun 01, 2018 25.00 25.00 24.97 25.00 40,401 -0.01(-0.04%)
May 31, 2018 24.99 25.04 24.99 25.00 71,372 +0.03(+0.12%)
May 30, 2018 25.00 25.00 24.97 24.98 22,147 -0.04(-0.16%)
May 29, 2018 25.00 25.01 24.98 25.01 117,829 +0.03(+0.12%)
May 25, 2018 24.99 24.99 24.99 0 +0.00(+0.00%)
May 24, 2018 25.00 25.00 24.97 24.99 24,905 +0.01(+0.05%)
May 23, 2018 24.99 25.00 24.97 24.97 19,122 -0.00(-0.01%)
May 22, 2018 24.98 24.99 24.95 24.98 85,839 +0.02(+0.08%)
May 21, 2018 24.96 24.97 24.95 24.96 27,611 +0.00(+0.02%)
May 18, 2018 24.96 24.96 24.94 24.95 17,503 -0.01(-0.05%)
May 17, 2018 24.95 24.97 24.94 24.96 27,674 +0.01(+0.05%)
May 16, 2018 24.94 24.97 24.94 24.95 40,799 +0.01(+0.03%)
May 15, 2018 24.95 24.96 24.93 24.94 14,723 -0.00(-0.01%)
May 14, 2018 24.95 24.96 24.94 24.95 9,656 -0.02(-0.08%)
May 11, 2018 24.97 24.97 24.94 24.97 33,581 +0.01(+0.05%)
May 10, 2018 24.97 24.97 24.93 24.95 27,550 +0.01(+0.02%)
May 09, 2018 24.96 24.96 24.95 24.95 23,386 +0.00(+0.02%)
May 08, 2018 24.95 24.95 24.92 24.94 30,247 -0.00(-0.02%)
May 07, 2018 24.96 24.97 24.94 24.95 43,276 +0.01(+0.05%)
May 04, 2018 24.95 24.95 24.93 24.93 19,385 -0.04(-0.17%)
May 03, 2018 24.96 24.98 24.93 24.98 171,234 +0.03(+0.12%)
May 02, 2018 24.97 24.97 24.93 24.95 42,694 +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.