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 (%)
May 30, 2014 24.64 24.66 24.60 24.60 2,831 -0.06(-0.23%)
May 29, 2014 24.66 24.68 24.63 24.66 35,736 +0.02(+0.10%)
May 28, 2014 24.62 24.68 24.62 24.63 13,245 -0.02(-0.10%)
May 27, 2014 24.62 24.66 24.59 24.66 14,956 +0.05(+0.18%)
May 23, 2014 24.55 24.61 24.61 24.61 11,831 +0.01(+0.05%)
May 22, 2014 24.62 24.62 24.59 24.60 7,517 -0.01(-0.04%)
May 21, 2014 24.61 24.62 24.55 24.61 12,153 +0.00(+0.01%)
May 20, 2014 24.61 24.62 24.56 24.61 4,701 -0.00(-0.01%)
May 19, 2014 24.63 24.64 24.57 24.61 10,564 -0.01(-0.04%)
May 16, 2014 24.62 24.63 24.58 24.62 13,350 +0.01(+0.04%)
May 15, 2014 24.62 24.63 24.60 24.61 39,813 +0.02(+0.09%)
May 14, 2014 24.52 24.60 24.52 24.59 4,579 -0.00(-0.01%)
May 13, 2014 24.58 24.60 24.54 24.59 16,315 +0.03(+0.12%)
May 12, 2014 24.51 24.60 24.51 24.56 10,026 +0.01(+0.04%)
May 09, 2014 24.51 24.55 24.47 24.55 9,492 +0.00(+0.01%)
May 08, 2014 24.57 24.58 24.46 24.55 34,239 +0.00(+0.01%)
May 07, 2014 24.52 24.55 24.52 24.55 5,265 +0.01(+0.06%)
May 06, 2014 24.50 24.53 24.50 24.53 5,814 +0.06(+0.24%)
May 05, 2014 24.48 24.51 24.46 24.47 5,618 -0.04(-0.16%)
May 02, 2014 24.45 24.51 24.42 24.51 8,255 +0.01(+0.04%)
May 01, 2014 24.52 24.52 24.48 24.50 3,514 -0.01(-0.04%)
Apr 30, 2014 24.51 24.56 24.50 24.51 7,464 -0.03(-0.12%)
Apr 29, 2014 24.50 24.54 24.50 24.54 18,312 -0.01(-0.04%)
Apr 28, 2014 24.53 24.55 24.50 24.55 11,868 +0.03(+0.12%)
Apr 25, 2014 24.54 24.54 24.52 24.52 3,416 -0.00(-0.02%)
Apr 24, 2014 24.50 24.54 24.46 24.53 34,313 -0.02(-0.06%)
Apr 23, 2014 24.53 24.58 24.53 24.54 14,676 -0.01(-0.04%)
Apr 22, 2014 24.51 24.56 24.50 24.55 11,800 -0.03(-0.12%)
Apr 21, 2014 24.61 24.61 24.50 24.58 11,999 +0.03(+0.12%)
Apr 17, 2014 24.58 24.55 24.55 24.55 3,739 -0.01(-0.04%)
Apr 16, 2014 24.56 24.57 24.49 24.56 31,011 +0.01(+0.04%)
Apr 15, 2014 24.47 24.55 24.47 24.55 3,316 +0.09(+0.35%)
Apr 14, 2014 24.52 24.53 24.45 24.46 29,958 -0.07(-0.27%)
Apr 11, 2014 24.50 24.54 24.49 24.53 15,522 +0.03(+0.12%)
Apr 10, 2014 24.45 24.53 24.45 24.50 14,798 +0.02(+0.07%)
Apr 09, 2014 24.45 24.50 24.45 24.48 31,014 +0.04(+0.16%)
Apr 08, 2014 24.46 24.49 24.45 24.45 17,345 -0.04(-0.16%)
Apr 07, 2014 24.46 24.48 24.46 24.48 9,759 +0.02(+0.08%)
Apr 04, 2014 24.43 24.47 24.43 24.46 16,825 +0.05(+0.20%)
Apr 03, 2014 24.44 24.44 24.40 24.42 12,184 +0.00(+0.00%)
Apr 02, 2014 24.43 24.43 24.39 24.42 14,491 -0.00(-0.02%)
Apr 01, 2014 24.40 24.42 24.39 24.42 7,808 -0.01(-0.03%)
Mar 31, 2014 24.40 24.44 24.39 24.43 18,320 +0.03(+0.12%)
Mar 28, 2014 24.40 24.41 24.34 24.40 24,408 +0.02(+0.08%)
Mar 27, 2014 24.39 24.41 24.38 24.38 20,494 +0.00(+0.00%)
Mar 26, 2014 24.36 24.43 24.33 24.38 36,354 +0.06(+0.24%)
Mar 25, 2014 24.34 24.39 24.32 24.32 7,066 -0.05(-0.20%)
Mar 24, 2014 24.35 24.43 24.35 24.37 14,578 -0.09(-0.38%)
Mar 21, 2014 24.47 24.48 24.44 24.46 10,233 +0.00(+0.01%)
Mar 20, 2014 24.54 24.54 24.44 24.46 40,926 -0.03(-0.11%)
Mar 19, 2014 24.62 24.62 24.49 24.49 28,348 -0.18(-0.74%)
Mar 18, 2014 24.63 24.67 24.63 24.67 7,859 +0.03(+0.12%)
Mar 17, 2014 24.72 24.72 24.63 24.64 12,480 +0.00(+0.00%)
Mar 14, 2014 24.62 24.68 24.62 24.64 13,520 +0.02(+0.10%)
Mar 13, 2014 24.59 24.62 24.56 24.62 37,459 +0.05(+0.21%)
Mar 12, 2014 24.57 24.60 24.56 24.56 8,086 -0.02(-0.08%)
Mar 11, 2014 24.60 24.60 24.57 24.58 9,256 -0.01(-0.04%)
Mar 10, 2014 24.60 24.61 24.57 24.59 16,990 +0.01(+0.04%)
Mar 07, 2014 24.56 24.62 24.54 24.58 41,297 -0.06(-0.25%)
Mar 06, 2014 24.63 24.65 24.63 24.64 5,378 -0.03(-0.10%)
Mar 05, 2014 24.67 24.71 24.67 24.67 15,637 -0.03(-0.12%)
Mar 04, 2014 24.70 24.73 24.67 24.70 14,518 -0.02(-0.08%)
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.