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 (%)
Feb 27, 2015 24.81 24.82 24.72 24.82 12,904 -0.00(-0.00%)
Feb 26, 2015 24.84 24.88 24.72 24.82 11,792 -0.06(-0.23%)
Feb 25, 2015 24.84 24.88 24.78 24.88 9,145 +0.02(+0.06%)
Feb 24, 2015 24.80 24.90 24.76 24.87 35,011 +0.07(+0.30%)
Feb 23, 2015 24.82 24.84 24.74 24.79 12,180 -0.03(-0.13%)
Feb 20, 2015 24.80 24.84 24.79 24.82 15,054 +0.02(+0.08%)
Feb 19, 2015 24.81 24.82 24.80 24.80 17,030 +0.00(+0.01%)
Feb 18, 2015 24.80 24.87 24.76 24.80 160,777 -0.04(-0.17%)
Feb 17, 2015 24.78 24.85 24.78 24.84 12,604 -0.04(-0.15%)
Feb 13, 2015 24.87 24.88 24.88 24.88 5,461 -0.01(-0.05%)
Feb 12, 2015 24.91 24.93 24.88 24.89 11,587 +0.01(+0.04%)
Feb 11, 2015 24.92 24.94 24.88 24.88 27,928 -0.08(-0.31%)
Feb 10, 2015 24.97 25.00 24.89 24.96 36,975 +0.00(+0.00%)
Feb 09, 2015 24.89 25.03 24.87 24.96 37,665 +0.04(+0.16%)
Feb 06, 2015 24.96 24.96 24.87 24.92 11,763 -0.07(-0.27%)
Feb 05, 2015 24.95 24.99 24.93 24.99 14,890 +0.03(+0.12%)
Feb 04, 2015 24.98 24.98 24.93 24.96 10,134 +0.07(+0.27%)
Feb 03, 2015 24.97 24.98 24.88 24.89 18,066 +0.00(+0.00%)
Feb 02, 2015 24.95 24.96 24.88 24.89 9,737 -0.10(-0.42%)
Jan 30, 2015 25.02 25.02 24.91 25.00 8,264 +0.02(+0.08%)
Jan 29, 2015 24.99 24.99 24.97 24.98 8,704 -0.01(-0.04%)
Jan 28, 2015 24.93 24.99 24.93 24.99 7,793 +0.00(+0.00%)
Jan 27, 2015 24.95 24.99 24.94 24.99 15,846 +0.06(+0.23%)
Jan 26, 2015 24.98 24.98 24.86 24.93 13,737 +0.03(+0.12%)
Jan 23, 2015 24.92 24.98 24.88 24.90 4,715 -0.07(-0.27%)
Jan 22, 2015 24.99 24.99 24.86 24.97 25,000 +0.10(+0.39%)
Jan 21, 2015 24.88 24.94 24.87 24.87 10,988 -0.01(-0.04%)
Jan 20, 2015 24.98 24.98 24.87 24.88 6,760 -0.04(-0.16%)
Jan 16, 2015 24.93 24.97 24.84 24.92 14,146 -0.03(-0.12%)
Jan 15, 2015 24.91 24.95 24.91 24.95 3,519 +0.04(+0.16%)
Jan 14, 2015 24.87 24.99 24.86 24.91 21,505 +0.02(+0.08%)
Jan 13, 2015 24.85 24.90 24.81 24.89 24,065 +0.05(+0.20%)
Jan 12, 2015 24.84 24.84 24.80 24.84 7,515 -0.02(-0.08%)
Jan 09, 2015 24.83 24.88 24.80 24.86 27,779 +0.01(+0.04%)
Jan 08, 2015 24.84 24.94 24.81 24.85 33,718 -0.04(-0.16%)
Jan 07, 2015 24.83 24.99 24.77 24.89 18,196 +0.06(+0.25%)
Jan 06, 2015 24.78 24.83 24.77 24.83 24,902 -0.01(-0.05%)
Jan 05, 2015 24.88 24.92 24.75 24.84 78,791 -0.05(-0.20%)
Jan 02, 2015 24.79 24.89 24.79 24.89 32,869 +0.05(+0.20%)
Dec 31, 2014 24.82 24.84 24.84 24.84 15,985 +0.03(+0.12%)
Dec 30, 2014 24.83 24.83 24.73 24.81 14,509 +0.08(+0.31%)
Dec 29, 2014 24.70 24.77 24.70 24.74 7,082 +0.04(+0.16%)
Dec 26, 2014 24.71 24.77 24.70 24.70 13,401 +0.08(+0.32%)
Dec 24, 2014 24.70 24.62 24.62 24.62 8,044 -0.07(-0.27%)
Dec 23, 2014 24.71 24.72 24.68 24.69 12,643 -0.03(-0.12%)
Dec 22, 2014 24.69 24.72 24.69 24.72 7,847 +0.02(+0.08%)
Dec 19, 2014 24.71 24.72 24.68 24.70 7,950 -0.05(-0.22%)
Dec 18, 2014 24.75 24.80 24.73 24.75 14,146 +0.01(+0.06%)
Dec 17, 2014 24.74 24.79 24.72 24.73 21,703 -0.02(-0.08%)
Dec 16, 2014 24.76 24.78 24.75 24.75 10,880 +0.02(+0.08%)
Dec 15, 2014 24.73 24.75 24.71 24.73 8,365 -0.05(-0.19%)
Dec 12, 2014 24.76 24.80 24.74 24.78 13,671 +0.02(+0.08%)
Dec 11, 2014 24.77 24.77 24.74 24.76 15,635 -0.01(-0.05%)
Dec 10, 2014 24.76 24.78 24.76 24.77 14,935 +0.03(+0.12%)
Dec 09, 2014 24.78 24.79 24.71 24.74 22,796 +0.04(+0.16%)
Dec 08, 2014 24.76 24.78 24.71 24.71 21,219 -0.08(-0.32%)
Dec 05, 2014 24.76 24.78 24.71 24.78 7,124 -0.01(-0.04%)
Dec 04, 2014 24.77 24.82 24.72 24.79 32,779 +0.01(+0.04%)
Dec 03, 2014 24.79 24.79 24.73 24.78 10,206 +0.01(+0.04%)
Dec 02, 2014 24.78 24.81 24.73 24.77 34,856 -0.01(-0.04%)
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.