Quantcast

iShares iBonds Dec 2021 AMT-Free Muni Bond ETF Historical Stock Prices

(ETF)
IBMJ 
$25.47
*  
0.05
0.2%
Get IBMJ Alerts
*Delayed - data as of Aug. 20, 2018  -  Find a broker to begin trading IBMJ now


Community Rating:
 
 
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

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

Select the Timeframe:

Results for: 3 Month, From 20-MAY-2018 TO 20-AUG-2018

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.
16:00 25.45 25.475 25.42 25.47 13,850
08/20/2018 25.47 25.475 25.42 25.47 13,850
08/17/2018 25.48 25.4899 25.42 25.42 32,128
08/16/2018 25.48 25.49 25.4107 25.48 35,094
08/15/2018 25.47 25.4899 25.4436 25.48 20,609
08/14/2018 25.4107 25.48 25.41 25.41 23,979
08/13/2018 25.46 25.47 25.4138 25.4399 18,925
08/10/2018 25.4495 25.4594 25.4001 25.45 13,786
08/09/2018 25.442 25.46 25.42 25.44 11,516
08/08/2018 25.45 25.45 25.39 25.39 24,788
08/07/2018 25.45 25.45 25.39 25.45 22,400
08/06/2018 25.45 25.46 25.4 25.45 10,459
08/03/2018 25.4283 25.44 25.39 25.4395 43,391
08/02/2018 25.45 25.45 25.41 25.45 15,338
08/01/2018 25.44 25.44 25.4103 25.4249 12,015
07/31/2018 25.49 25.5 25.4307 25.49 13,903
07/30/2018 25.48 25.48 25.4548 25.48 9,433
07/27/2018 25.49 25.49 25.43 25.45 14,853
07/26/2018 25.44 25.49 25.44 25.49 17,235
07/25/2018 25.49 25.5 25.46 25.49 19,530
07/24/2018 25.49 25.49 25.4306 25.49 48,131
07/23/2018 25.5 25.5 25.44 25.49 41,955
07/20/2018 25.5 25.5 25.4717 25.49 19,236
07/19/2018 25.51 25.51 25.47 25.4844 19,365
07/18/2018 25.5 25.51 25.45 25.5 26,648
07/17/2018 25.455 25.49 25.455 25.48 19,239
07/16/2018 25.41 25.47 25.41 25.4649 8,640
07/13/2018 25.47 25.47 25.4066 25.43 103,081
07/12/2018 25.42 25.47 25.4 25.45 19,223
07/11/2018 25.4 25.45 25.4 25.45 41,993
07/10/2018 25.42 25.44 25.4001 25.44 64,092
07/09/2018 25.43 25.43 25.41 25.4162 26,213
07/06/2018 25.41 25.43 25.41 25.4222 8,528
07/05/2018 25.36 25.42 25.36 25.4199 10,946
07/03/2018 25.38 25.42 25.38 25.42 14,774
07/02/2018 25.394 25.4 25.33 25.34 24,986
06/29/2018 25.43 25.43 25.38 25.43 15,515
06/28/2018 25.434 25.4499 25.4 25.43 33,624
06/27/2018 25.42 25.44 25.4 25.42 40,316
06/26/2018 25.41 25.43 25.39 25.39 34,049
06/25/2018 25.428 25.43 25.3803 25.41 24,240
06/22/2018 25.395 25.42 25.38 25.4 34,200
06/21/2018 25.44 25.44 25.3947 25.41 20,171
06/20/2018 25.41 25.415 25.35 25.36 77,899
06/19/2018 25.395 25.42 25.392 25.4 14,515
06/18/2018 25.42 25.42 25.37 25.38 23,292
06/15/2018 25.41 25.42 25.37 25.42 19,285
06/14/2018 25.428 25.428 25.37 25.3836 24,110
06/13/2018 25.39 25.4 25.34 25.4 46,846
06/12/2018 25.3744 25.39 25.33 25.39 46,917
06/11/2018 25.39 25.39 25.37 25.3882 24,547
06/08/2018 25.38 25.41 25.36 25.41 20,502
06/07/2018 25.39 25.4 25.3622 25.4 12,987
06/06/2018 25.32 25.4 25.32 25.38 24,920
06/05/2018 25.32 25.36 25.32 25.33 19,857
06/04/2018 25.35 25.35 25.3084 25.33 50,242
06/01/2018 25.31 25.32 25.25 25.32 38,357
05/31/2018 25.34 25.36 25.3202 25.34 59,464
05/30/2018 25.3375 25.35 25.3 25.3344 27,856
05/29/2018 25.36 25.39 25.33 25.3717 69,822
05/25/2018 25.33 25.34 25.3 25.325 15,365
05/24/2018 25.33 25.349 25.3 25.32 48,917
05/23/2018 25.3204 25.33 25.3 25.3186 18,712
05/22/2018 25.299 25.31 25.26 25.3038 72,002
05/21/2018 25.29 25.29 25.2441 25.27 29,437
*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