Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Sep 2018 Term Muni Bond Ishares Ibonds ETF (NY: IBMG )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2014 24.69 24.77 24.68 24.69 6,569 -0.09(-0.35%)
Oct 30, 2014 24.82 24.82 24.73 24.77 13,724 +0.01(+0.04%)
Oct 29, 2014 24.71 24.76 24.68 24.76 12,690 +0.03(+0.12%)
Oct 28, 2014 24.71 24.77 24.71 24.73 13,304 -0.04(-0.16%)
Oct 27, 2014 24.75 24.76 24.73 24.77 12,242 +0.01(+0.04%)
Oct 24, 2014 24.75 24.78 24.69 24.76 17,704 +0.03(+0.12%)
Oct 23, 2014 24.73 24.76 24.68 24.73 15,605 -0.03(-0.12%)
Oct 22, 2014 24.70 24.76 24.66 24.76 33,308 +0.05(+0.19%)
Oct 21, 2014 24.79 24.82 24.70 24.71 8,267 -0.11(-0.43%)
Oct 20, 2014 24.82 24.84 24.73 24.82 5,899 +0.11(+0.43%)
Oct 17, 2014 24.81 24.81 24.64 24.71 95,717 -0.15(-0.62%)
Oct 16, 2014 24.88 24.88 24.84 24.87 9,546 -0.06(-0.23%)
Oct 15, 2014 24.88 25.02 24.86 24.93 9,569 +0.10(+0.39%)
Oct 14, 2014 24.87 24.87 24.74 24.83 7,550 -0.05(-0.19%)
Oct 13, 2014 24.83 24.89 24.79 24.88 40,802 +0.15(+0.63%)
Oct 10, 2014 24.74 24.84 24.72 24.72 46,059 -0.09(-0.35%)
Oct 09, 2014 24.77 24.82 24.77 24.81 18,672 -0.02(-0.08%)
Oct 08, 2014 24.78 24.83 24.67 24.83 4,027 +0.05(+0.21%)
Oct 07, 2014 24.67 24.80 24.67 24.78 7,147 +0.03(+0.10%)
Oct 06, 2014 24.77 24.79 24.67 24.75 8,328 +0.07(+0.27%)
Oct 03, 2014 24.71 24.80 24.68 24.68 95,909 -0.05(-0.21%)
Oct 02, 2014 24.73 24.75 24.66 24.74 11,963 -0.02(-0.06%)
Oct 01, 2014 24.75 24.79 24.67 24.75 21,353 +0.03(+0.12%)
Sep 30, 2014 24.68 24.74 24.65 24.72 5,687 -0.02(-0.10%)
Sep 29, 2014 24.71 24.75 24.64 24.75 17,531 -0.00(-0.02%)
Sep 26, 2014 24.72 24.76 24.71 24.75 14,077 +0.05(+0.20%)
Sep 25, 2014 24.76 24.79 24.70 24.70 27,128 +0.00(+0.00%)
Sep 24, 2014 24.79 24.79 24.70 24.70 12,677 -0.07(-0.27%)
Sep 23, 2014 24.77 24.79 24.76 24.77 3,321 +0.00(+0.02%)
Sep 22, 2014 24.78 24.78 24.72 24.77 18,687 +0.03(+0.14%)
Sep 19, 2014 24.78 24.78 24.73 24.73 13,156 -0.01(-0.04%)
Sep 18, 2014 24.77 24.78 24.74 24.74 12,241 +0.02(+0.08%)
Sep 17, 2014 24.73 24.78 24.69 24.72 43,307 -0.02(-0.10%)
Sep 16, 2014 24.74 24.76 24.74 24.75 11,407 +0.03(+0.14%)
Sep 15, 2014 24.77 24.77 24.71 24.71 3,348 -0.01(-0.04%)
Sep 12, 2014 24.76 24.76 24.72 24.72 3,263 -0.02(-0.08%)
Sep 11, 2014 24.75 24.76 24.74 24.74 15,555 -0.01(-0.04%)
Sep 10, 2014 24.73 24.77 24.73 24.75 15,103 -0.01(-0.04%)
Sep 09, 2014 24.76 24.79 24.76 24.76 10,373 -0.01(-0.04%)
Sep 08, 2014 24.78 24.79 24.75 24.77 5,619 -0.01(-0.04%)
Sep 05, 2014 24.78 24.80 24.72 24.78 21,961 -0.01(-0.04%)
Sep 04, 2014 24.80 24.80 24.75 24.79 14,501 +0.01(+0.04%)
Sep 03, 2014 24.81 24.82 24.76 24.78 6,417 -0.01(-0.04%)
Sep 02, 2014 24.86 24.86 24.79 24.79 7,855 -0.02(-0.10%)
Aug 29, 2014 24.81 24.81 24.81 24.81 4,763 +0.01(+0.06%)
Aug 28, 2014 24.87 24.88 24.79 24.80 11,771 -0.02(-0.08%)
Aug 27, 2014 24.79 24.86 24.79 24.82 9,096 +0.02(+0.08%)
Aug 26, 2014 24.81 24.83 24.75 24.80 19,526 +0.02(+0.08%)
Aug 25, 2014 24.85 24.85 24.75 24.78 5,298 -0.01(-0.04%)
Aug 22, 2014 24.83 24.80 24.79 24.79 7,385 -0.01(-0.03%)
Aug 21, 2014 24.79 24.81 24.79 24.80 1,974 +0.01(+0.03%)
Aug 20, 2014 24.75 24.81 24.71 24.79 23,569 +0.00(+0.00%)
Aug 19, 2014 24.78 24.82 24.78 24.79 12,070 -0.01(-0.06%)
Aug 18, 2014 24.84 24.84 24.80 24.80 4,334 -0.05(-0.21%)
Aug 15, 2014 24.78 24.86 24.78 24.86 20,937 +0.14(+0.55%)
Aug 14, 2014 24.77 24.83 24.72 24.72 51,915 -0.02(-0.08%)
Aug 13, 2014 24.77 24.81 24.73 24.74 19,250 -0.03(-0.12%)
Aug 12, 2014 24.82 24.82 24.71 24.77 44,091 +0.00(+0.00%)
Aug 11, 2014 24.76 24.81 24.73 24.77 23,665 +0.05(+0.19%)
Aug 08, 2014 24.80 24.80 24.69 24.72 16,468 -0.07(-0.27%)
Aug 07, 2014 24.67 24.81 24.67 24.79 27,497 +0.02(+0.08%)
Aug 06, 2014 24.69 24.77 24.69 24.77 9,871 +0.08(+0.31%)
Aug 05, 2014 24.67 24.71 24.67 24.69 13,248 -0.04(-0.16%)
Aug 04, 2014 24.73 24.74 24.71 24.73 10,743 +0.00(+0.00%)
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.