Mail

BIDPX - iShares Municipal Bond Index Fund

Nasdaq - Nasdaq Delayed price. Currency in USD

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
26 May 2023	10.82	10.82	10.82	10.82	10.82	-
25 May 2023	10.82	10.82	10.82	10.82	10.82	-
24 May 2023	10.82	10.82	10.82	10.82	10.82	-
23 May 2023	10.80	10.80	10.80	10.80	10.80	-
22 May 2023	10.85	10.85	10.85	10.85	10.85	-
19 May 2023	10.87	10.87	10.87	10.87	10.87	-
18 May 2023	10.92	10.92	10.92	10.92	10.92	-
17 May 2023	10.98	10.98	10.98	10.98	10.98	-
16 May 2023	11.01	11.01	11.01	11.01	11.01	-
15 May 2023	11.03	11.03	11.03	11.03	11.03	-
12 May 2023	11.03	11.03	11.03	11.03	11.03	-
11 May 2023	11.04	11.04	11.04	11.04	11.04	-
10 May 2023	11.04	11.04	11.04	11.04	11.04	-
09 May 2023	11.04	11.04	11.04	11.04	11.04	-
08 May 2023	11.05	11.05	11.05	11.05	11.05	-
05 May 2023	11.05	11.05	11.05	11.05	11.05	-
04 May 2023	11.04	11.04	11.04	11.04	11.04	-
03 May 2023	11.02	11.02	11.02	11.02	11.02	-
02 May 2023	11.00	11.00	11.00	11.00	11.00	-
01 May 2023	10.99	10.99	10.99	10.99	10.99	-
28 Apr 2023	11.00	11.00	11.00	11.00	11.00	-
27 Apr 2023	11.00	11.00	11.00	11.00	11.00	-
26 Apr 2023	11.02	11.02	11.02	11.02	11.02	-
25 Apr 2023	11.01	11.01	11.01	11.01	11.01	-
24 Apr 2023	10.99	10.99	10.99	10.99	10.99	-
21 Apr 2023	10.97	10.97	10.97	10.97	10.97	-
20 Apr 2023	10.98	10.98	10.98	10.98	10.98	-
19 Apr 2023	10.97	10.97	10.97	10.97	10.97	-
18 Apr 2023	11.01	11.01	11.01	11.01	11.01	-
17 Apr 2023	11.10	11.10	11.10	11.10	11.10	-
14 Apr 2023	11.14	11.14	11.14	11.14	11.14	-
13 Apr 2023	11.17	11.17	11.17	11.17	11.17	-
12 Apr 2023	11.17	11.17	11.17	11.17	11.17	-
11 Apr 2023	11.16	11.16	11.16	11.16	11.16	-
10 Apr 2023	11.15	11.15	11.15	11.15	11.15	-
06 Apr 2023	11.15	11.15	11.15	11.15	11.15	-
05 Apr 2023	11.13	11.13	11.13	11.13	11.13	-
04 Apr 2023	11.09	11.09	11.09	11.09	11.09	-
03 Apr 2023	11.06	11.06	11.06	11.06	11.06	-
31 Mar 2023	11.05	11.05	11.05	11.05	11.05	-
31 Mar 2023	0.023 Dividend
30 Mar 2023	11.04	11.04	11.04	11.04	11.02	-
29 Mar 2023	11.02	11.02	11.02	11.02	11.00	-
28 Mar 2023	11.02	11.02	11.02	11.02	11.00	-
27 Mar 2023	11.02	11.02	11.02	11.02	11.00	-
24 Mar 2023	11.02	11.02	11.02	11.02	11.00	-
23 Mar 2023	10.98	10.98	10.98	10.98	10.96	-
22 Mar 2023	10.96	10.96	10.96	10.96	10.94	-
21 Mar 2023	10.94	10.94	10.94	10.94	10.92	-
20 Mar 2023	10.96	10.96	10.96	10.96	10.94	-
17 Mar 2023	10.98	10.98	10.98	10.98	10.96	-
16 Mar 2023	10.96	10.96	10.96	10.96	10.94	-
15 Mar 2023	10.96	10.96	10.96	10.96	10.94	-
14 Mar 2023	10.93	10.93	10.93	10.93	10.91	-
13 Mar 2023	10.95	10.95	10.95	10.95	10.93	-
10 Mar 2023	10.89	10.89	10.89	10.89	10.87	-
09 Mar 2023	10.84	10.84	10.84	10.84	10.82	-
08 Mar 2023	10.82	10.82	10.82	10.82	10.80	-
07 Mar 2023	10.82	10.82	10.82	10.82	10.80	-
06 Mar 2023	10.81	10.81	10.81	10.81	10.79	-
03 Mar 2023	10.80	10.80	10.80	10.80	10.78	-
02 Mar 2023	10.80	10.80	10.80	10.80	10.78	-
01 Mar 2023	10.81	10.81	10.81	10.81	10.79	-
28 Feb 2023	10.82	10.82	10.82	10.82	10.80	-
28 Feb 2023	0.025 Dividend
27 Feb 2023	10.82	10.82	10.82	10.82	10.77	-
24 Feb 2023	10.82	10.82	10.82	10.82	10.77	-
23 Feb 2023	10.83	10.83	10.83	10.83	10.78	-
22 Feb 2023	10.82	10.82	10.82	10.82	10.77	-
21 Feb 2023	10.82	10.82	10.82	10.82	10.77	-
17 Feb 2023	10.86	10.86	10.86	10.86	10.81	-
16 Feb 2023	10.91	10.91	10.91	10.91	10.86	-
15 Feb 2023	10.97	10.97	10.97	10.97	10.92	-
14 Feb 2023	11.02	11.02	11.02	11.02	10.97	-
13 Feb 2023	11.03	11.03	11.03	11.03	10.98	-
10 Feb 2023	11.05	11.05	11.05	11.05	11.00	-
09 Feb 2023	11.07	11.07	11.07	11.07	11.02	-
08 Feb 2023	11.06	11.06	11.06	11.06	11.01	-
07 Feb 2023	11.08	11.08	11.08	11.08	11.03	-
06 Feb 2023	11.10	11.10	11.10	11.10	11.05	-
03 Feb 2023	11.14	11.14	11.14	11.14	11.09	-
02 Feb 2023	11.16	11.16	11.16	11.16	11.11	-
01 Feb 2023	11.12	11.12	11.12	11.12	11.07	-
31 Jan 2023	11.12	11.12	11.12	11.12	11.07	-
31 Jan 2023	0.023 Dividend
30 Jan 2023	11.12	11.12	11.12	11.12	11.05	-
27 Jan 2023	11.12	11.12	11.12	11.12	11.05	-
26 Jan 2023	11.12	11.12	11.12	11.12	11.05	-
25 Jan 2023	11.12	11.12	11.12	11.12	11.05	-
24 Jan 2023	11.12	11.12	11.12	11.12	11.05	-
23 Jan 2023	11.11	11.11	11.11	11.11	11.04	-
20 Jan 2023	11.13	11.13	11.13	11.13	11.06	-
19 Jan 2023	11.15	11.15	11.15	11.15	11.08	-
18 Jan 2023	11.12	11.12	11.12	11.12	11.05	-
17 Jan 2023	11.09	11.09	11.09	11.09	11.02	-
13 Jan 2023	11.08	11.08	11.08	11.08	11.01	-
12 Jan 2023	11.05	11.05	11.05	11.05	10.98	-
11 Jan 2023	11.02	11.02	11.02	11.02	10.95	-
10 Jan 2023	10.99	10.99	10.99	10.99	10.92	-
09 Jan 2023	10.99	10.99	10.99	10.99	10.92	-
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...