Skip to main content

Dec 2022 Term Muni Bond Ishares Ibonds ETF (NY: IBMK )

N/A UNCHANGED
Last Price Updated: 8:00 PM EST, Dec 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 25.90 25.94 25.90 25.93 796,878 -0.00(-0.01%)
May 27, 2022 25.91 25.94 25.91 25.93 45,787 -0.02(-0.08%)
May 26, 2022 25.96 25.96 25.93 25.95 107,384 +0.01(+0.06%)
May 25, 2022 25.97 25.97 25.94 25.94 20,493 +0.01(+0.04%)
May 24, 2022 25.92 25.95 25.91 25.93 66,253 +0.02(+0.06%)
May 23, 2022 25.93 25.94 25.90 25.91 50,502 -0.01(-0.02%)
May 20, 2022 25.94 25.94 25.89 25.92 132,085 +0.02(+0.08%)
May 19, 2022 25.87 25.92 25.87 25.90 87,547 -0.01(-0.04%)
May 18, 2022 25.93 25.93 25.90 25.91 82,382 -0.00(-0.02%)
May 17, 2022 25.93 25.93 25.90 25.91 40,410 +0.02(+0.06%)
May 16, 2022 25.93 25.93 25.90 25.90 146,164 +0.01(+0.04%)
May 13, 2022 25.90 25.91 25.88 25.89 42,462 -0.01(-0.04%)
May 12, 2022 25.88 25.91 25.88 25.90 146,645 +0.01(+0.04%)
May 11, 2022 25.91 25.91 25.88 25.89 105,307 -0.01(-0.04%)
May 10, 2022 25.92 25.92 25.88 25.90 283,625 +0.02(+0.08%)
May 09, 2022 25.89 25.91 25.88 25.88 98,142 -0.02(-0.08%)
May 06, 2022 25.89 25.91 25.88 25.90 64,860 +0.01(+0.04%)
May 05, 2022 25.88 25.90 25.88 25.89 128,517 -0.00(-0.02%)
May 04, 2022 25.88 25.91 25.88 25.89 52,389 +0.02(+0.06%)
May 03, 2022 25.88 25.92 25.88 25.88 174,572 -0.02(-0.08%)
May 02, 2022 25.87 25.91 25.86 25.90 80,712 -0.01(-0.04%)
Apr 29, 2022 25.93 25.93 25.89 25.91 77,982 -0.02(-0.08%)
Apr 28, 2022 25.92 25.93 25.91 25.93 55,042 +0.03(+0.12%)
Apr 27, 2022 25.93 25.93 25.90 25.90 79,840 -0.03(-0.12%)
Apr 26, 2022 25.89 25.93 25.89 25.93 146,769 +0.02(+0.10%)
Apr 25, 2022 25.91 25.92 25.89 25.91 89,102 +0.01(+0.02%)
Apr 22, 2022 25.89 25.91 25.89 25.90 38,593 +0.00(+0.02%)
Apr 21, 2022 25.93 25.93 25.89 25.89 43,991 -0.02(-0.06%)
Apr 20, 2022 25.89 25.91 25.89 25.91 142,693 +0.00(+0.02%)
Apr 19, 2022 25.90 25.92 25.88 25.91 110,486 -0.02(-0.06%)
Apr 18, 2022 25.89 25.92 25.89 25.92 131,620 +0.04(+0.15%)
Apr 14, 2022 25.89 25.91 25.87 25.88 67,813 -0.03(-0.12%)
Apr 13, 2022 25.90 25.92 25.88 25.91 127,425 +0.02(+0.08%)
Apr 12, 2022 25.92 25.92 25.85 25.89 126,979 -0.02(-0.08%)
Apr 11, 2022 25.91 25.91 25.89 25.91 18,507 +0.02(+0.06%)
Apr 08, 2022 25.90 25.91 25.89 25.89 32,537 -0.02(-0.08%)
Apr 07, 2022 25.94 25.94 25.89 25.91 61,883 +0.00(+0.02%)
Apr 06, 2022 25.92 25.93 25.90 25.91 79,528 +0.00(+0.00%)
Apr 05, 2022 25.93 25.93 25.90 25.91 93,424 +0.03(+0.12%)
Apr 04, 2022 25.87 25.90 25.87 25.88 35,945 -0.06(-0.23%)
Apr 01, 2022 25.90 25.94 25.89 25.94 111,354 +0.02(+0.08%)
Mar 31, 2022 25.92 25.94 25.91 25.92 43,963 +0.00(+0.00%)
Mar 30, 2022 25.92 25.94 25.91 25.92 57,583 +0.01(+0.02%)
Mar 29, 2022 25.95 25.95 25.91 25.91 31,246 +0.01(+0.04%)
Mar 28, 2022 25.89 25.92 25.89 25.91 131,142 +0.02(+0.06%)
Mar 25, 2022 25.91 25.94 25.87 25.89 224,701 -0.05(-0.19%)
Mar 24, 2022 25.95 25.95 25.92 25.94 90,706 -0.01(-0.04%)
Mar 23, 2022 25.96 25.96 25.92 25.95 57,990 +0.04(+0.15%)
Mar 22, 2022 25.95 25.96 25.91 25.91 136,005 -0.05(-0.19%)
Mar 21, 2022 25.93 25.97 25.93 25.96 73,695 +0.00(+0.00%)
Mar 18, 2022 25.91 25.97 25.91 25.96 45,669 +0.03(+0.12%)
Mar 17, 2022 25.91 25.95 25.91 25.93 52,016 -0.01(-0.04%)
Mar 16, 2022 25.92 25.95 25.92 25.94 33,065 -0.03(-0.12%)
Mar 15, 2022 25.95 25.97 25.93 25.97 23,221 +0.05(+0.19%)
Mar 14, 2022 25.91 25.98 25.91 25.92 36,090 +0.00(+0.00%)
Mar 11, 2022 25.96 25.97 25.92 25.92 230,195 -0.04(-0.15%)
Mar 10, 2022 25.94 25.97 25.94 25.96 50,470 +0.04(+0.15%)
Mar 09, 2022 25.95 25.96 25.91 25.92 63,680 -0.02(-0.08%)
Mar 08, 2022 25.94 25.97 25.94 25.94 26,170 -0.02(-0.08%)
Mar 07, 2022 25.94 25.96 25.93 25.96 26,358 +0.01(+0.02%)
Mar 04, 2022 25.94 25.97 25.94 25.95 30,271 -0.01(-0.02%)
Mar 03, 2022 25.97 25.97 25.94 25.96 64,275 -0.01(-0.04%)
Mar 02, 2022 25.97 25.97 25.94 25.97 42,216 +0.03(+0.12%)
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.