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, 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%)
Jul 01, 2014 24.24 24.26 24.24 24.25 21,431 -0.02(-0.08%)
Jun 30, 2014 24.27 24.29 24.25 24.27 10,216 +0.01(+0.04%)
Jun 27, 2014 24.27 24.28 24.25 24.26 5,674 +0.00(+0.00%)
Jun 26, 2014 24.26 24.26 24.26 24.26 417 +0.01(+0.04%)
Jun 25, 2014 24.22 24.67 24.22 24.25 21,078 +0.05(+0.20%)
Jun 24, 2014 24.68 24.68 24.17 24.20 9,612 +0.05(+0.20%)
Jun 23, 2014 24.17 24.40 24.13 24.15 22,840 +0.00(+0.00%)
Jun 20, 2014 24.15 24.17 24.15 24.15 4,281 +0.00(+0.00%)
Jun 19, 2014 24.17 24.17 24.11 24.15 3,833 -0.03(-0.12%)
Jun 18, 2014 24.17 24.19 24.13 24.18 27,619 +0.09(+0.36%)
Jun 17, 2014 24.13 24.15 24.10 24.10 17,102 -0.07(-0.28%)
Jun 16, 2014 24.16 24.17 24.16 24.16 2,114 -0.03(-0.12%)
Jun 13, 2014 24.17 24.22 24.16 24.19 14,387 +0.01(+0.04%)
Jun 12, 2014 24.15 24.21 24.12 24.18 27,871 +0.04(+0.16%)
Jun 11, 2014 24.16 24.16 24.11 24.14 14,127 +0.02(+0.08%)
Jun 10, 2014 24.14 24.14 24.12 24.12 3,863 -0.06(-0.26%)
Jun 06, 2014 24.16 24.19 24.14 24.19 8,009 -0.00(-0.02%)
Jun 05, 2014 24.21 24.22 24.18 24.19 21,488 -0.01(-0.04%)
Jun 04, 2014 24.24 24.24 24.18 24.20 10,713 -0.01(-0.04%)
Jun 03, 2014 24.22 24.28 24.16 24.21 21,629 -0.02(-0.08%)
Jun 02, 2014 24.21 24.27 24.21 24.23 14,392 -0.08(-0.32%)
May 30, 2014 24.25 24.31 24.25 24.31 2,138 +0.05(+0.20%)
May 29, 2014 24.29 24.30 24.25 24.26 2,712 -0.01(-0.04%)
May 28, 2014 24.25 24.33 24.25 24.27 6,245 +0.03(+0.12%)
May 27, 2014 24.22 24.28 24.22 24.24 5,582 +0.02(+0.08%)
May 23, 2014 24.23 24.22 24.22 24.22 2,504 -0.15(-0.63%)
May 22, 2014 24.23 24.37 24.23 24.37 7,292 +0.11(+0.44%)
May 21, 2014 24.23 24.28 24.22 24.27 9,139 +0.01(+0.03%)
May 20, 2014 24.24 24.26 24.24 24.26 10,643 +0.02(+0.08%)
May 19, 2014 24.28 24.28 24.23 24.24 4,197 -0.03(-0.12%)
May 16, 2014 24.26 24.27 24.24 24.27 7,912 +0.01(+0.04%)
May 15, 2014 24.26 24.26 24.26 24.26 1,166 +0.02(+0.08%)
May 14, 2014 24.24 24.25 24.23 24.24 3,756 +0.06(+0.24%)
May 13, 2014 24.17 24.21 24.15 24.18 12,563 -0.03(-0.14%)
May 12, 2014 24.18 24.23 24.17 24.22 7,025 +0.03(+0.14%)
May 09, 2014 24.14 24.18 24.14 24.18 1,578 +0.00(+0.00%)
May 08, 2014 24.17 24.18 24.15 24.18 50,950 +0.02(+0.08%)
May 07, 2014 24.14 24.16 24.07 24.16 3,097 +0.03(+0.12%)
May 06, 2014 24.11 24.14 24.10 24.13 23,695 +0.01(+0.04%)
May 05, 2014 24.11 24.27 24.03 24.12 19,303 +0.06(+0.24%)
May 02, 2014 24.05 24.07 24.05 24.07 6,052 -0.06(-0.23%)
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.