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 (%)
Jul 31, 2015 24.85 24.92 24.85 24.91 19,715 +0.07(+0.30%)
Jul 30, 2015 24.92 24.92 24.84 24.84 3,744 -0.03(-0.12%)
Jul 29, 2015 24.93 24.94 24.84 24.87 19,145 -0.02(-0.09%)
Jul 28, 2015 24.89 24.93 24.82 24.89 17,370 +0.04(+0.16%)
Jul 27, 2015 24.98 24.98 24.85 24.85 7,081 -0.11(-0.43%)
Jul 24, 2015 24.95 24.95 24.84 24.95 19,922 +0.08(+0.31%)
Jul 23, 2015 24.94 24.95 24.84 24.88 9,514 -0.02(-0.08%)
Jul 22, 2015 24.95 24.95 24.83 24.89 11,216 -0.04(-0.16%)
Jul 21, 2015 24.91 24.93 24.83 24.93 3,816 -0.00(-0.00%)
Jul 20, 2015 24.82 24.93 24.82 24.93 3,381 +0.06(+0.24%)
Jul 17, 2015 24.86 24.90 24.84 24.88 5,810 +0.03(+0.12%)
Jul 16, 2015 24.85 24.85 24.81 24.85 2,391 +0.01(+0.04%)
Jul 15, 2015 24.88 24.91 24.80 24.84 8,184 +0.04(+0.16%)
Jul 14, 2015 24.82 24.87 24.80 24.80 16,819 -0.01(-0.04%)
Jul 13, 2015 24.84 24.84 24.77 24.81 1,644 -0.01(-0.04%)
Jul 10, 2015 24.97 24.97 24.76 24.82 9,801 -0.02(-0.08%)
Jul 09, 2015 25.01 25.02 24.83 24.84 14,950 -0.16(-0.62%)
Jul 08, 2015 24.88 24.99 24.85 24.99 5,286 +0.09(+0.35%)
Jul 07, 2015 24.83 24.94 24.76 24.90 13,436 +0.14(+0.58%)
Jul 06, 2015 24.87 24.91 24.76 24.76 14,545 -0.11(-0.42%)
Jul 02, 2015 24.73 24.87 24.87 24.87 8,114 +0.02(+0.08%)
Jul 01, 2015 24.86 24.86 24.77 24.85 9,205 +0.01(+0.04%)
Jun 30, 2015 24.73 24.84 24.72 24.84 9,059 +0.06(+0.25%)
Jun 29, 2015 24.69 24.82 24.69 24.77 5,954 +0.04(+0.18%)
Jun 26, 2015 24.75 24.82 24.73 24.73 17,018 +0.00(+0.00%)
Jun 25, 2015 24.69 24.73 24.67 24.73 12,777 +0.00(+0.00%)
Jun 24, 2015 24.73 24.74 24.63 24.73 8,841 +0.02(+0.08%)
Jun 23, 2015 24.81 24.81 24.67 24.71 3,112 +0.11(+0.43%)
Jun 22, 2015 24.69 24.70 24.58 24.60 6,686 -0.12(-0.47%)
Jun 19, 2015 24.71 24.73 24.68 24.72 10,422 +0.01(+0.04%)
Jun 18, 2015 24.71 24.73 24.60 24.71 54,688 +0.03(+0.12%)
Jun 17, 2015 24.68 24.71 24.60 24.68 7,146 -0.02(-0.08%)
Jun 16, 2015 24.66 24.70 24.61 24.70 8,147 +0.05(+0.22%)
Jun 15, 2015 24.64 24.66 24.63 24.65 9,727 -0.01(-0.02%)
Jun 12, 2015 24.57 24.66 24.57 24.65 4,849 -0.01(-0.04%)
Jun 11, 2015 24.64 24.66 24.60 24.66 2,927 +0.01(+0.04%)
Jun 10, 2015 24.60 24.65 24.58 24.65 11,079 -0.01(-0.04%)
Jun 09, 2015 24.58 24.66 24.58 24.66 8,632 +0.02(+0.08%)
Jun 08, 2015 24.66 24.66 24.60 24.64 28,813 -0.04(-0.16%)
Jun 05, 2015 24.69 24.69 24.63 24.68 11,862 -0.05(-0.22%)
Jun 04, 2015 24.64 24.74 24.64 24.73 18,511 +0.07(+0.30%)
Jun 03, 2015 24.72 24.72 24.61 24.66 13,755 +0.00(+0.00%)
Jun 02, 2015 24.72 24.72 24.61 24.66 5,220 -0.02(-0.08%)
Jun 01, 2015 24.71 24.71 24.68 24.68 2,300 -0.01(-0.04%)
May 29, 2015 24.67 24.76 24.67 24.69 7,277 +0.02(+0.08%)
May 28, 2015 24.75 24.75 24.65 24.67 6,019 -0.06(-0.24%)
May 27, 2015 24.72 24.75 24.66 24.73 13,436 +0.07(+0.28%)
May 26, 2015 24.71 24.72 24.66 24.66 14,255 -0.04(-0.16%)
May 22, 2015 24.70 24.70 24.70 24.70 8,120 +0.00(+0.00%)
May 21, 2015 24.70 24.70 24.68 24.70 3,562 +0.00(+0.00%)
May 20, 2015 24.65 24.71 24.65 24.70 5,183 -0.02(-0.08%)
May 19, 2015 24.63 24.75 24.63 24.72 33,713 +0.03(+0.12%)
May 18, 2015 24.70 24.70 24.69 24.69 1,905 +0.03(+0.12%)
May 15, 2015 24.73 24.73 24.66 24.66 17,117 -0.10(-0.39%)
May 14, 2015 24.74 24.79 24.69 24.76 18,626 +0.07(+0.28%)
May 13, 2015 24.77 24.79 24.69 24.69 14,234 -0.03(-0.11%)
May 12, 2015 24.73 24.76 24.72 24.72 8,888 -0.01(-0.05%)
May 11, 2015 24.79 24.79 24.72 24.73 16,015 -0.03(-0.11%)
May 08, 2015 24.77 24.79 24.73 24.76 16,776 +0.04(+0.15%)
May 07, 2015 24.73 24.79 24.72 24.72 30,544 -0.03(-0.12%)
May 06, 2015 24.76 24.80 24.74 24.75 27,819 +0.01(+0.04%)
May 05, 2015 24.75 24.78 24.72 24.74 10,501 +0.01(+0.04%)
May 04, 2015 24.72 24.79 24.72 24.73 15,694 -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.