ISHARES IBONDS SEP 2016 TERM MUNI BOND ETF (IBME) Exchange: NYSE ARCA
Data as of May 24, 2024
$26.42 ($0.00) 0.00%
ISHARES IBONDS SEP 2016 TERM MUNI BOND ETF - Daily Information
Click for more stock information on ISHARES IBONDS SEP 2016 TERM MUNI BOND ETF.| Daily Information | Data |
|---|---|
| Date | May 24, 2024 |
| Open | $26.42 |
| Previous Close | $26.42 |
| High | $26.42 |
| Low | $26.42 |
| Adjusted Open | $26.42 |
| Previous Adjusted Close | $26.42 |
| Adjusted High | $26.42 |
| Adjusted Low | $26.42 |
Invest in ISHARES IBONDS SEP 2016 TERM MUNI BOND ETF (IBME)
Historical Stock Data for ISHARES IBONDS SEP 2016 TERM MUNI BOND ETF (IBME)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2016-09-16 | $26.42 | $26.42 | $26.42 | $26.42 | $26.42 | 0 |
| 2016-09-15 | $26.42 | $26.42 | $26.42 | $26.42 | $26.42 | 0 |
| 2016-09-14 | $26.42 | $26.42 | $26.42 | $26.42 | $26.42 | 0 |
| 2016-09-13 | $26.42 | $26.42 | $26.42 | $26.42 | $26.42 | 0 |
| 2016-09-12 | $26.42 | $26.42 | $26.42 | $26.42 | $26.42 | 0 |
| 2016-09-09 | $26.42 | $26.42 | $26.42 | $26.42 | $26.42 | 0 |
| 2016-09-08 | $26.42 | $26.42 | $26.42 | $26.42 | $26.42 | 0 |
| 2016-09-07 | $26.42 | $26.42 | $26.42 | $26.42 | $26.42 | 0 |
| 2016-09-06 | $26.42 | $26.42 | $26.42 | $26.42 | $26.42 | 0 |
| 2016-09-02 | $26.42 | $26.42 | $26.42 | $26.42 | $26.42 | 0 |
| 2016-09-01 | $26.43 | $26.45 | $26.41 | $26.42 | $26.42 | 18,174 |
| 2016-08-31 | $26.44 | $26.44 | $26.43 | $26.44 | $26.44 | 3,903 |
| 2016-08-30 | $26.43 | $26.44 | $26.42 | $26.44 | $26.44 | 2,562 |
| 2016-08-29 | $26.43 | $26.44 | $26.43 | $26.44 | $26.44 | 5,075 |
| 2016-08-26 | $26.43 | $26.43 | $26.41 | $26.41 | $26.41 | 1,047 |
| 2016-08-25 | $26.41 | $26.44 | $26.41 | $26.44 | $26.44 | 7,046 |
| 2016-08-24 | $26.41 | $26.43 | $26.40 | $26.42 | $26.42 | 70,584 |
| 2016-08-23 | $26.45 | $26.46 | $26.43 | $26.43 | $26.43 | 10,018 |
| 2016-08-22 | $26.42 | $26.43 | $26.41 | $26.43 | $26.43 | 7,685 |
| 2016-08-19 | $26.42 | $26.44 | $26.40 | $26.42 | $26.42 | 4,519 |
| 2016-08-18 | $26.42 | $26.45 | $26.40 | $26.40 | $26.40 | 9,832 |
| 2016-08-17 | $26.42 | $26.44 | $26.41 | $26.41 | $26.41 | 9,603 |
| 2016-08-16 | $26.42 | $26.44 | $26.40 | $26.40 | $26.40 | 7,816 |
| 2016-08-15 | $26.43 | $26.45 | $26.40 | $26.45 | $26.45 | 15,215 |
| 2016-08-12 | $26.41 | $26.43 | $26.41 | $26.42 | $26.42 | 2,860 |
| 2016-08-11 | $26.41 | $26.46 | $26.41 | $26.41 | $26.41 | 4,210 |
| 2016-08-10 | $26.41 | $26.43 | $26.41 | $26.43 | $26.43 | 1,448 |
| 2016-08-09 | $26.41 | $26.46 | $26.39 | $26.42 | $26.42 | 6,961 |
| 2016-08-08 | $26.42 | $26.43 | $26.39 | $26.41 | $26.41 | 8,059 |
| 2016-08-05 | $26.41 | $26.41 | $26.40 | $26.41 | $26.41 | 12,422 |
| 2016-08-04 | $26.42 | $26.44 | $26.39 | $26.39 | $26.39 | 3,320 |
| 2016-08-03 | $26.41 | $26.43 | $26.40 | $26.42 | $26.42 | 3,725 |
| 2016-08-02 | $26.43 | $26.43 | $26.39 | $26.43 | $26.43 | 5,222 |
| 2016-08-01 | $26.42 | $26.43 | $26.41 | $26.42 | $26.42 | 10,867 |
| 2016-07-28 | $26.45 | $26.46 | $26.43 | $26.45 | $26.44 | 3,038 |
| 2016-07-27 | $26.45 | $26.46 | $26.44 | $26.46 | $26.45 | 2,510 |
| 2016-07-26 | $26.46 | $26.46 | $26.43 | $26.45 | $26.43 | 4,868 |
| 2016-07-25 | $26.46 | $26.46 | $26.43 | $26.43 | $26.42 | 16,312 |
| 2016-07-22 | $26.45 | $26.46 | $26.43 | $26.46 | $26.45 | 35,434 |
| 2016-07-21 | $26.45 | $26.47 | $26.45 | $26.47 | $26.46 | 701 |
| 2016-07-20 | $26.45 | $26.45 | $26.45 | $26.45 | $26.44 | 1,906 |
| 2016-07-19 | $26.48 | $26.48 | $26.48 | $26.48 | $26.47 | 1,604 |
| 2016-07-18 | $26.46 | $26.48 | $26.45 | $26.47 | $26.46 | 4,525 |
| 2016-07-15 | $26.48 | $26.48 | $26.45 | $26.45 | $26.44 | 48,283 |
| 2016-07-14 | $26.45 | $26.45 | $26.45 | $26.45 | $26.44 | 2,329 |
| 2016-07-13 | $26.45 | $26.48 | $26.45 | $26.45 | $26.44 | 8,442 |
| 2016-07-12 | $26.47 | $26.49 | $26.45 | $26.45 | $26.44 | 16,911 |
| 2016-07-11 | $26.48 | $26.48 | $26.44 | $26.46 | $26.45 | 6,837 |
| 2016-07-08 | $26.44 | $26.47 | $26.43 | $26.44 | $26.43 | 115,112 |
| 2016-07-07 | $26.45 | $26.47 | $26.44 | $26.47 | $26.45 | 7,907 |
| 2016-07-06 | $26.45 | $26.47 | $26.44 | $26.46 | $26.44 | 9,095 |
| 2016-07-05 | $26.45 | $26.47 | $26.44 | $26.47 | $26.45 | 5,590 |
| 2016-07-01 | $26.47 | $26.47 | $26.44 | $26.44 | $26.43 | 15,418 |
| 2016-06-29 | $26.48 | $26.51 | $26.48 | $26.48 | $26.45 | 11,201 |
| 2016-06-28 | $26.47 | $26.49 | $26.47 | $26.47 | $26.44 | 9,069 |
| 2016-06-27 | $26.50 | $26.50 | $26.47 | $26.49 | $26.46 | 5,342 |
| 2016-06-24 | $26.51 | $26.51 | $26.47 | $26.50 | $26.47 | 9,704 |
| 2016-06-23 | $26.49 | $26.49 | $26.48 | $26.48 | $26.46 | 351 |
| 2016-06-22 | $26.48 | $26.49 | $26.47 | $26.47 | $26.44 | 8,873 |
| 2016-06-21 | $26.46 | $26.50 | $26.46 | $26.48 | $26.45 | 13,229 |
| 2016-06-20 | $26.49 | $26.49 | $26.46 | $26.46 | $26.43 | 4,645 |
| 2016-06-17 | $26.46 | $26.50 | $26.45 | $26.46 | $26.43 | 5,212 |
| 2016-06-16 | $26.46 | $26.48 | $26.45 | $26.48 | $26.45 | 5,528 |
| 2016-06-15 | $26.50 | $26.50 | $26.46 | $26.48 | $26.45 | 13,203 |
| 2016-06-14 | $26.48 | $26.51 | $26.42 | $26.49 | $26.46 | 3,569 |
| 2016-06-13 | $26.49 | $26.51 | $26.47 | $26.51 | $26.48 | 2,426 |
| 2016-06-10 | $26.52 | $26.53 | $26.47 | $26.51 | $26.48 | 6,508 |
| 2016-06-09 | $26.48 | $26.52 | $26.47 | $26.51 | $26.48 | 36,022 |
| 2016-06-08 | $26.48 | $26.50 | $26.47 | $26.49 | $26.46 | 15,535 |
| 2016-06-07 | $26.47 | $26.48 | $26.46 | $26.48 | $26.45 | 2,590 |
| 2016-06-06 | $26.43 | $26.46 | $26.43 | $26.45 | $26.42 | 2,158 |
| 2016-06-03 | $26.44 | $26.48 | $26.44 | $26.46 | $26.43 | 14,117 |
| 2016-06-02 | $26.42 | $26.46 | $26.42 | $26.44 | $26.41 | 13,877 |
| 2016-06-01 | $26.43 | $26.46 | $26.43 | $26.46 | $26.43 | 8,247 |
| 2016-05-31 | $26.43 | $26.45 | $26.43 | $26.43 | $26.39 | 45,091 |
| 2016-05-27 | $26.44 | $26.44 | $26.42 | $26.43 | $26.39 | 9,410 |
| 2016-05-26 | $26.44 | $26.44 | $26.42 | $26.42 | $26.38 | 4,424 |
| 2016-05-25 | $26.44 | $26.44 | $26.42 | $26.42 | $26.38 | 2,911 |
| 2016-05-24 | $26.42 | $26.43 | $26.42 | $26.43 | $26.39 | 5,916 |
| 2016-05-23 | $26.43 | $26.44 | $26.40 | $26.44 | $26.40 | 7,839 |
| 2016-05-20 | $26.43 | $26.44 | $26.43 | $26.43 | $26.39 | 4,423 |
| 2016-05-19 | $26.42 | $26.45 | $26.42 | $26.45 | $26.41 | 8,817 |
| 2016-05-18 | $26.40 | $26.45 | $26.40 | $26.45 | $26.41 | 10,696 |
| 2016-05-17 | $26.42 | $26.43 | $26.42 | $26.43 | $26.38 | 3,951 |
| 2016-05-16 | $26.43 | $26.44 | $26.42 | $26.43 | $26.38 | 4,589 |
| 2016-05-13 | $26.41 | $26.43 | $26.40 | $26.43 | $26.39 | 27,784 |
| 2016-05-12 | $26.43 | $26.43 | $26.43 | $26.43 | $26.38 | 3,144 |
| 2016-05-11 | $26.38 | $26.42 | $26.38 | $26.42 | $26.38 | 16,925 |
| 2016-05-10 | $26.40 | $26.43 | $26.40 | $26.42 | $26.38 | 5,917 |
| 2016-05-09 | $26.44 | $26.44 | $26.40 | $26.42 | $26.37 | 5,050 |
| 2016-05-06 | $26.43 | $26.43 | $26.40 | $26.42 | $26.38 | 24,118 |
| 2016-05-05 | $26.41 | $26.43 | $26.38 | $26.43 | $26.39 | 14,243 |
| 2016-05-04 | $26.37 | $26.42 | $26.37 | $26.40 | $26.36 | 13,971 |
| 2016-05-03 | $26.44 | $26.44 | $26.37 | $26.37 | $26.33 | 12,619 |
| 2016-05-02 | $26.38 | $26.40 | $26.37 | $26.38 | $26.34 | 4,397 |
| 2016-04-28 | $26.39 | $26.44 | $26.37 | $26.39 | $26.33 | 13,039 |
| 2016-04-27 | $26.39 | $26.40 | $26.38 | $26.38 | $26.32 | 2,993 |
| 2016-04-26 | $26.40 | $26.40 | $26.37 | $26.38 | $26.32 | 15,441 |
| 2016-04-25 | $26.39 | $26.40 | $26.39 | $26.39 | $26.33 | 11,877 |
| 2016-04-22 | $26.39 | $26.40 | $26.39 | $26.39 | $26.33 | 18,284 |
| 2016-04-21 | $26.42 | $26.42 | $26.33 | $26.39 | $26.33 | 33,308 |
| 2016-04-20 | $26.45 | $26.45 | $26.39 | $26.41 | $26.35 | 17,027 |
| 2016-04-19 | $26.39 | $26.42 | $26.39 | $26.39 | $26.33 | 15,134 |
| 2016-04-18 | $26.41 | $26.42 | $26.39 | $26.42 | $26.36 | 11,740 |
| 2016-04-15 | $26.42 | $26.42 | $26.39 | $26.41 | $26.36 | 24,514 |
| 2016-04-14 | $26.40 | $26.41 | $26.39 | $26.40 | $26.34 | 2,713 |
| 2016-04-13 | $26.42 | $26.42 | $26.39 | $26.41 | $26.36 | 3,396 |
| 2016-04-12 | $26.40 | $26.42 | $26.38 | $26.42 | $26.36 | 41,816 |
| 2016-04-11 | $26.40 | $26.41 | $26.38 | $26.39 | $26.33 | 126,702 |
| 2016-04-08 | $26.41 | $26.44 | $26.40 | $26.41 | $26.35 | 4,962 |
| 2016-04-07 | $26.43 | $26.45 | $26.41 | $26.44 | $26.38 | 6,691 |
| 2016-04-06 | $26.40 | $26.50 | $26.40 | $26.47 | $26.41 | 28,951 |
| 2016-04-05 | $26.44 | $26.44 | $26.40 | $26.40 | $26.34 | 3,035 |
| 2016-04-04 | $26.40 | $26.45 | $26.39 | $26.42 | $26.36 | 40,320 |
| 2016-04-01 | $26.44 | $26.47 | $26.38 | $26.44 | $26.38 | 18,841 |
| 2016-03-31 | $26.39 | $26.47 | $26.39 | $26.44 | $26.37 | 5,354 |
| 2016-03-30 | $26.44 | $26.44 | $26.39 | $26.41 | $26.34 | 17,778 |
| 2016-03-29 | $26.39 | $26.45 | $26.37 | $26.40 | $26.33 | 7,318 |
| 2016-03-28 | $26.40 | $26.42 | $26.39 | $26.40 | $26.32 | 94,749 |
| 2016-03-24 | $26.49 | $26.49 | $26.40 | $26.40 | $26.32 | 20,592 |
| 2016-03-23 | $26.48 | $26.48 | $26.45 | $26.45 | $26.38 | 5,020 |
| 2016-03-22 | $26.47 | $26.49 | $26.40 | $26.40 | $26.33 | 7,799 |
| 2016-03-21 | $26.37 | $26.49 | $26.36 | $26.49 | $26.42 | 77,413 |
| 2016-03-18 | $26.32 | $26.38 | $26.32 | $26.37 | $26.30 | 10,184 |
| 2016-03-17 | $26.36 | $26.43 | $26.36 | $26.40 | $26.32 | 10,107 |
| 2016-03-16 | $26.37 | $26.43 | $26.36 | $26.42 | $26.35 | 14,585 |
| 2016-03-15 | $26.44 | $26.44 | $26.37 | $26.39 | $26.32 | 11,071 |
| 2016-03-14 | $26.39 | $26.42 | $26.39 | $26.42 | $26.35 | 3,746 |
| 2016-03-11 | $26.41 | $26.41 | $26.39 | $26.39 | $26.32 | 4,704 |
| 2016-03-10 | $26.42 | $26.43 | $26.39 | $26.39 | $26.32 | 6,502 |
| 2016-03-09 | $26.45 | $26.45 | $26.39 | $26.41 | $26.34 | 16,554 |
| 2016-03-08 | $26.46 | $26.46 | $26.38 | $26.40 | $26.33 | 12,634 |
| 2016-03-07 | $26.41 | $26.43 | $26.38 | $26.43 | $26.36 | 12,338 |
| 2016-03-04 | $26.41 | $26.41 | $26.40 | $26.40 | $26.33 | 6,582 |
| 2016-03-03 | $26.44 | $26.45 | $26.41 | $26.44 | $26.37 | 8,148 |
| 2016-03-02 | $26.42 | $26.46 | $26.40 | $26.40 | $26.33 | 27,204 |
| 2016-03-01 | $26.42 | $26.47 | $26.42 | $26.45 | $26.38 | 2,702 |
| 2016-02-29 | $26.46 | $26.46 | $26.39 | $26.46 | $26.37 | 13,513 |
| 2016-02-26 | $26.42 | $26.45 | $26.42 | $26.42 | $26.33 | 2,318 |
| 2016-02-25 | $26.41 | $26.45 | $26.41 | $26.45 | $26.36 | 8,017 |
| 2016-02-24 | $26.36 | $26.41 | $26.36 | $26.41 | $26.33 | 4,285 |
| 2016-02-23 | $26.38 | $26.43 | $26.35 | $26.41 | $26.32 | 12,281 |
| 2016-02-22 | $26.42 | $26.45 | $26.38 | $26.38 | $26.29 | 32,701 |
| 2016-02-19 | $26.43 | $26.45 | $26.40 | $26.45 | $26.36 | 19,428 |
| 2016-02-18 | $26.40 | $26.46 | $26.40 | $26.44 | $26.35 | 6,059 |
| 2016-02-17 | $26.45 | $26.45 | $26.41 | $26.42 | $26.33 | 8,169 |
| 2016-02-16 | $26.39 | $26.44 | $26.39 | $26.40 | $26.31 | 7,475 |
| 2016-02-12 | $26.40 | $26.43 | $26.39 | $26.43 | $26.35 | 3,449 |
| 2016-02-11 | $26.42 | $26.42 | $26.36 | $26.36 | $26.27 | 8,600 |
| 2016-02-10 | $26.42 | $26.43 | $26.38 | $26.40 | $26.31 | 9,367 |
| 2016-02-09 | $26.39 | $26.45 | $26.36 | $26.36 | $26.27 | 25,372 |
| 2016-02-08 | $26.41 | $26.43 | $26.37 | $26.37 | $26.28 | 11,647 |
| 2016-02-05 | $26.41 | $26.45 | $26.41 | $26.41 | $26.32 | 6,030 |
| 2016-02-04 | $26.41 | $26.46 | $26.41 | $26.44 | $26.35 | 10,793 |
| 2016-02-03 | $26.40 | $26.46 | $26.40 | $26.42 | $26.33 | 12,381 |
| 2016-02-02 | $26.40 | $26.44 | $26.40 | $26.40 | $26.31 | 1,680 |
| 2016-02-01 | $26.46 | $26.47 | $26.40 | $26.40 | $26.32 | 17,561 |
| 2016-01-29 | $26.46 | $26.49 | $26.42 | $26.45 | $26.35 | 32,773 |
| 2016-01-28 | $26.48 | $26.52 | $26.45 | $26.50 | $26.40 | 21,133 |
| 2016-01-27 | $26.51 | $26.54 | $26.48 | $26.48 | $26.38 | 15,102 |
| 2016-01-26 | $26.46 | $26.51 | $26.46 | $26.50 | $26.40 | 12,350 |
| 2016-01-25 | $26.52 | $26.52 | $26.47 | $26.48 | $26.38 | 7,772 |
| 2016-01-22 | $26.49 | $26.51 | $26.49 | $26.49 | $26.39 | 506 |
| 2016-01-21 | $26.47 | $26.51 | $26.47 | $26.51 | $26.41 | 2,717 |
| 2016-01-20 | $26.47 | $26.53 | $26.46 | $26.48 | $26.38 | 25,990 |
| 2016-01-19 | $26.48 | $26.53 | $26.48 | $26.49 | $26.39 | 11,213 |
| 2016-01-15 | $26.47 | $26.53 | $26.47 | $26.53 | $26.42 | 24,273 |
| 2016-01-14 | $26.50 | $26.55 | $26.50 | $26.54 | $26.44 | 30,556 |
| 2016-01-13 | $26.49 | $26.55 | $26.49 | $26.51 | $26.41 | 11,825 |
| 2016-01-12 | $26.52 | $26.54 | $26.48 | $26.54 | $26.44 | 18,878 |
| 2016-01-11 | $26.47 | $26.52 | $26.47 | $26.49 | $26.39 | 3,712 |
| 2016-01-08 | $26.48 | $26.52 | $26.47 | $26.50 | $26.40 | 10,626 |
| 2016-01-07 | $26.53 | $26.53 | $26.47 | $26.51 | $26.41 | 20,869 |
| 2016-01-06 | $26.46 | $26.55 | $26.46 | $26.53 | $26.43 | 22,831 |
| 2016-01-05 | $26.54 | $26.55 | $26.44 | $26.52 | $26.42 | 32,043 |
| 2016-01-04 | $26.50 | $26.56 | $26.50 | $26.54 | $26.44 | 15,286 |