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 (%)
Sep 27, 2013 24.89 29.87 23.70 24.06 21,466 +0.03(+0.12%)
Sep 26, 2013 24.04 24.13 23.96 24.04 31,093 +0.01(+0.05%)
Sep 25, 2013 24.04 24.04 24.02 24.02 11,297 -0.03(-0.13%)
Sep 24, 2013 24.04 24.06 24.03 24.05 6,375 +0.04(+0.16%)
Sep 23, 2013 24.04 24.08 24.00 24.02 12,534 +0.00(+0.00%)
Sep 20, 2013 23.93 24.07 23.91 24.02 9,180 +0.05(+0.19%)
Sep 19, 2013 23.84 24.04 23.84 23.97 19,928 -0.02(-0.07%)
Sep 18, 2013 23.72 24.00 23.72 23.99 51,414 +0.15(+0.64%)
Sep 17, 2013 23.70 23.83 23.70 23.83 3,193 -0.11(-0.48%)
Sep 16, 2013 23.82 23.95 23.72 23.95 30,531 +0.13(+0.56%)
Sep 13, 2013 23.81 23.84 23.79 23.81 4,442 -0.05(-0.20%)
Sep 12, 2013 23.60 23.86 23.58 23.86 17,704 +0.07(+0.28%)
Sep 11, 2013 23.82 23.83 23.58 23.80 5,493 -0.03(-0.12%)
Sep 10, 2013 23.80 23.82 23.68 23.82 8,582 +0.08(+0.32%)
Sep 09, 2013 23.81 23.81 23.75 23.75 14,818 +0.03(+0.13%)
Sep 06, 2013 23.72 23.77 23.72 23.72 1,920 -0.04(-0.17%)
Sep 05, 2013 23.58 23.77 23.58 23.76 4,374 -0.03(-0.12%)
Sep 04, 2013 23.80 23.81 23.57 23.79 35,572 +0.00(+0.01%)
Sep 03, 2013 23.81 23.81 23.74 23.78 1,592 +0.21(+0.87%)
Aug 30, 2013 23.53 23.83 23.53 23.58 8,353 -0.13(-0.56%)
Aug 29, 2013 23.78 23.78 23.64 23.71 979 -0.09(-0.36%)
Aug 28, 2013 23.86 23.86 23.74 23.80 12,182 +0.05(+0.20%)
Aug 27, 2013 23.87 23.94 23.74 23.75 22,387 +0.14(+0.61%)
Aug 26, 2013 23.69 23.86 23.61 23.61 12,859 -0.12(-0.52%)
Aug 23, 2013 23.77 23.84 23.64 23.73 56,243 -0.11(-0.45%)
Aug 22, 2013 23.97 23.97 23.77 23.84 856 -0.03(-0.11%)
Aug 21, 2013 23.82 23.87 23.67 23.87 2,074 -0.01(-0.03%)
Aug 20, 2013 23.83 23.88 23.83 23.87 9,549 +0.04(+0.19%)
Aug 19, 2013 24.02 24.02 23.83 23.83 12,442 -0.04(-0.16%)
Aug 16, 2013 23.94 23.94 23.86 23.87 7,126 -0.05(-0.22%)
Aug 15, 2013 23.91 23.96 23.86 23.92 6,677 +0.00(+0.02%)
Aug 14, 2013 23.99 24.00 23.91 23.91 2,173 +0.16(+0.68%)
Aug 13, 2013 23.94 23.94 23.75 23.75 1,254 -0.15(-0.64%)
Aug 12, 2013 24.07 24.07 23.89 23.90 25,018 -0.11(-0.48%)
Aug 09, 2013 23.92 24.05 23.71 24.02 21,876 +0.09(+0.39%)
Aug 08, 2013 24.02 24.04 23.93 23.93 1,921 -0.13(-0.54%)
Aug 07, 2013 24.06 24.06 23.99 24.05 32,652 +0.05(+0.19%)
Aug 06, 2013 24.00 24.11 23.98 24.01 70,800 +0.03(+0.11%)
Aug 05, 2013 23.99 24.00 23.96 23.98 14,306 -0.02(-0.07%)
Aug 02, 2013 24.02 24.03 23.98 24.00 37,250 +0.00(+0.00%)
Aug 01, 2013 23.98 24.01 23.93 24.00 8,271 -0.05(-0.19%)
Jul 31, 2013 24.04 24.05 23.94 24.05 22,152 +0.02(+0.08%)
Jul 30, 2013 24.04 24.05 23.99 24.03 42,801 +0.01(+0.03%)
Jul 29, 2013 24.03 24.03 23.98 24.02 11,138 +0.12(+0.52%)
Jul 26, 2013 23.98 24.01 23.87 23.89 9,094 +0.07(+0.28%)
Jul 25, 2013 23.95 23.96 23.80 23.83 23,802 -0.01(-0.04%)
Jul 24, 2013 23.85 23.92 23.82 23.84 47,543 -0.03(-0.12%)
Jul 23, 2013 23.87 23.91 23.83 23.87 26,241 -0.08(-0.32%)
Jul 22, 2013 23.92 23.95 23.90 23.94 27,139 +0.04(+0.16%)
Jul 19, 2013 23.86 23.91 23.69 23.90 9,555 +0.05(+0.20%)
Jul 18, 2013 23.87 23.92 23.83 23.86 44,075 -0.04(-0.17%)
Jul 17, 2013 23.69 23.90 23.69 23.90 11,123 +0.23(+0.98%)
Jul 16, 2013 23.83 23.84 23.65 23.67 91,964 -0.15(-0.63%)
Jul 15, 2013 23.75 23.92 23.75 23.82 33,066 -0.04(-0.16%)
Jul 12, 2013 23.70 23.86 23.69 23.86 22,583 +0.19(+0.80%)
Jul 11, 2013 23.65 23.70 23.65 23.67 32,086 +0.04(+0.17%)
Jul 10, 2013 23.66 23.68 23.63 23.63 1,214 -0.04(-0.16%)
Jul 09, 2013 23.63 23.66 23.63 23.66 22,722 +0.01(+0.04%)
Jul 08, 2013 23.71 23.71 23.65 23.65 25,555 -0.06(-0.24%)
Jul 05, 2013 23.40 23.71 23.40 23.71 21,632 +0.28(+1.19%)
Jul 03, 2013 23.92 23.92 23.41 23.43 1,774 -0.29(-1.22%)
Jul 02, 2013 24.40 24.40 23.72 23.72 3,671 -0.23(-0.95%)
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.