Quantcast

iShares iBonds Sep 2020 Term Muni Bond ETF Historical Stock Prices

(ETF)
IBMI 
$25.5
*  
0.0242
0.09%
Get IBMI Alerts
*Delayed - data as of Mar. 26, 2019 14:04 ET  -  Find a broker to begin trading IBMI now


Community Rating:
View:    IBMI Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 25-DEC-2018 TO 25-MAR-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
14:04 N/A 25.50 25.46 25.50 18,693
03/25/2019 25.49 25.49 25.463 25.4758 71,739
03/22/2019 25.45 25.4799 25.45 25.47 63,052
03/21/2019 25.44 25.49 25.44 25.46 35,253
03/20/2019 25.46 25.46 25.435 25.445 58,017
03/19/2019 25.46 25.46 25.43 25.445 29,433
03/18/2019 25.43 25.46 25.43 25.46 41,044
03/15/2019 25.44 25.46 25.44 25.46 34,301
03/14/2019 25.47 25.47 25.44 25.45 8,607
03/13/2019 25.46 25.465 25.4401 25.46 25,885
03/12/2019 25.47 25.47 25.43 25.44 97,089
03/11/2019 25.45 25.46 25.4314 25.46 44,637
03/08/2019 25.44 25.45 25.43 25.44 41,043
03/07/2019 25.43 25.44 25.43 25.435 42,720
03/06/2019 25.43 25.44 25.42 25.42 34,533
03/05/2019 25.45 25.45 25.42 25.45 31,883
03/04/2019 25.42 25.44 25.41 25.424 43,411
03/01/2019 25.4381 25.44 25.41 25.43 42,468
02/28/2019 25.46 25.46 25.45 25.4594 34,847
02/27/2019 25.47 25.47 25.45 25.47 85,645
02/26/2019 25.467 25.47 25.44 25.4558 240,685
02/25/2019 25.46 25.47 25.44 25.47 44,128
02/22/2019 25.43 25.46 25.43 25.43 81,784
02/21/2019 25.45 25.46 25.43 25.43 46,945
02/20/2019 25.46 25.47 25.42 25.43 55,821
02/19/2019 25.46 25.46 25.42 25.45 100,781
02/15/2019 25.46 25.46 25.42 25.44 22,211
02/14/2019 25.4301 25.46 25.43 25.43 22,694
02/13/2019 25.4305 25.45 25.42 25.4377 36,455
02/12/2019 25.42 25.46 25.42 25.435 37,225
02/11/2019 25.4201 25.435 25.4135 25.42 10,144
02/08/2019 25.45 25.45 25.42 25.435 41,373
02/07/2019 25.44 25.45 25.4101 25.4453 66,485
02/06/2019 25.43 25.44 25.4 25.44 52,121
02/05/2019 25.44 25.44 25.39 25.4 71,589
02/04/2019 25.43 25.43 25.38 25.38 67,285
02/01/2019 25.41 25.43 25.4 25.4 80,164
01/31/2019 25.43 25.46 25.42 25.46 48,374
01/30/2019 25.44 25.45 25.4123 25.44 64,685
01/29/2019 25.439 25.44 25.41 25.43 24,915
01/28/2019 25.43 25.43 25.41 25.42 33,536
01/25/2019 25.4 25.44 25.4 25.41 46,074
01/24/2019 25.42 25.44 25.41 25.43 41,221
01/23/2019 25.408 25.43 25.38 25.43 89,065
01/22/2019 25.41 25.41 25.38 25.41 68,508
01/18/2019 25.41 25.41 25.38 25.41 51,858
01/17/2019 25.39 25.41 25.38 25.41 33,917
01/16/2019 25.38 25.41 25.38 25.39 27,231
01/15/2019 25.4 25.41 25.38 25.41 97,775
01/14/2019 25.4 25.4 25.38 25.4 38,543
01/11/2019 25.388 25.4 25.37 25.4 41,059
01/10/2019 25.37 25.39 25.37 25.39 77,537
01/09/2019 25.38 25.39 25.36 25.39 40,948
01/08/2019 25.373 25.38 25.35 25.35 35,617
01/07/2019 25.38 25.38 25.35 25.38 33,148
01/04/2019 25.379 25.38 25.33 25.33 56,614
01/03/2019 25.379 25.38 25.3682 25.375 30,901
01/02/2019 25.38 25.38 25.37 25.3757 53,001
12/31/2018 25.34 25.39 25.34 25.37 91,487
12/28/2018 25.34 25.39 25.34 25.38 138,113
12/27/2018 25.38 25.39 25.35 25.39 80,978
12/26/2018 25.35 25.37 25.34 25.37 73,446
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





Research Brokers before you trade

Want to trade FX?

Smart Portfolio