Quantcast

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

(ETF)
IBMJ 
$25.3834
*  
0.0066
0.03%
Get IBMJ Alerts
*Delayed - data as of Dec. 18, 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
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 18-SEP-2018 TO 18-DEC-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 25.41 25.41 25.37 25.3834 50,553
12/18/2018 25.4099 25.41 25.37 25.3834 50,553
12/17/2018 25.4 25.41 25.37 25.39 83,960
12/14/2018 25.4 25.42 25.38 25.4 47,587
12/13/2018 25.41 25.42 25.36 25.41 43,200
12/12/2018 25.39 25.4 25.35 25.39 35,792
12/11/2018 25.36 25.4 25.36 25.39 36,350
12/10/2018 25.38 25.3999 25.3505 25.39 101,514
12/07/2018 25.364 25.4 25.36 25.4 42,176
12/06/2018 25.34 25.39 25.34 25.37 54,806
12/04/2018 25.31 25.36 25.3005 25.35 57,567
12/03/2018 25.31 25.32 25.27 25.3125 72,797
11/30/2018 25.3201 25.35 25.3 25.3471 55,620
11/29/2018 25.308 25.33 25.29 25.29 25,007
11/28/2018 25.2868 25.3 25.26 25.2798 40,261
11/27/2018 25.29 25.29 25.25 25.29 90,113
11/26/2018 25.2545 25.28 25.2306 25.26 16,996
11/23/2018 25.26 25.26 25.2534 25.26 8,967
11/21/2018 25.263 25.289 25.25 25.2635 14,080
11/20/2018 25.27 25.284 25.24 25.2496 37,206
11/19/2018 25.26 25.28 25.2201 25.27 161,707
11/16/2018 25.25 25.27 25.23 25.27 25,051
11/15/2018 25.25 25.25 25.22 25.22 11,048
11/14/2018 25.2107 25.25 25.21 25.22 81,338
11/13/2018 25.2001 25.23 25.2 25.2206 108,513
11/12/2018 25.2065 25.25 25.2001 25.25 20,027
11/09/2018 25.19 25.234 25.19 25.2264 24,841
11/08/2018 25.18 25.24 25.18 25.22 42,753
11/07/2018 25.22 25.23 25.1922 25.23 91,052
11/06/2018 25.19 25.21 25.16 25.19 73,545
11/05/2018 25.18 25.21 25.1704 25.193 27,364
11/02/2018 25.21 25.2215 25.17 25.2199 48,860
11/01/2018 25.21 25.22 25.17 25.22 87,155
10/31/2018 25.24 25.2406 25.21 25.21 33,170
10/30/2018 25.23 25.27 25.222 25.25 76,435
10/29/2018 25.26 25.27 25.23 25.243 31,192
10/26/2018 25.24 25.28 25.24 25.28 21,548
10/25/2018 25.26 25.27 25.2201 25.27 23,024
10/24/2018 25.26 25.27 25.2195 25.2498 50,979
10/23/2018 25.26 25.2699 25.22 25.22 37,869
10/22/2018 25.2268 25.25 25.21 25.25 22,114
10/19/2018 25.24 25.24 25.21 25.2159 43,165
10/18/2018 25.21 25.25 25.21 25.24 67,580
10/17/2018 25.2 25.24 25.2 25.24 17,909
10/16/2018 25.25 25.25 25.2 25.2196 35,388
10/15/2018 25.23 25.23 25.2001 25.2095 16,872
10/12/2018 25.24 25.24 25.2 25.24 14,347
10/11/2018 25.23 25.24 25.2 25.2145 15,763
10/10/2018 25.22 25.23 25.2 25.22 20,446
10/09/2018 25.24 25.255 25.22 25.23 52,313
10/08/2018 25.24 25.25 25.2201 25.235 19,190
10/05/2018 25.24 25.2499 25.22 25.24 13,787
10/04/2018 25.24 25.29 25.22 25.22 105,814
10/03/2018 25.24 25.28 25.24 25.24 102,160
10/02/2018 25.28 25.28 25.24 25.24 17,375
10/01/2018 25.27 25.28 25.22 25.235 62,892
09/28/2018 25.26 25.32 25.25 25.3 68,050
09/27/2018 25.3 25.32 25.25 25.32 31,480
09/26/2018 25.3 25.3094 25.25 25.2916 24,052
09/25/2018 25.25 25.29 25.25 25.28 20,755
09/24/2018 25.3 25.3 25.25 25.2501 19,672
09/21/2018 25.25 25.31 25.2401 25.2801 52,884
09/20/2018 25.31 25.32 25.28 25.3 44,737
09/19/2018 25.35 25.35 25.28 25.3071 198,813
09/18/2018 25.36 25.36 25.28 25.34 48,652
*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