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 (%)
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%)
Dec 01, 2014 24.79 24.79 24.72 24.78 22,508 -0.03(-0.11%)
Nov 28, 2014 24.78 24.81 24.77 24.81 5,583 +0.02(+0.07%)
Nov 26, 2014 24.78 24.79 24.79 24.79 20,970 +0.01(+0.04%)
Nov 25, 2014 24.78 24.80 24.77 24.78 19,907 +0.06(+0.24%)
Nov 24, 2014 24.79 24.83 24.71 24.72 12,043 -0.06(-0.23%)
Nov 21, 2014 24.70 24.79 24.70 24.78 25,658 +0.02(+0.07%)
Nov 20, 2014 24.69 24.77 24.68 24.76 54,940 +0.00(+0.01%)
Nov 19, 2014 24.68 24.76 24.68 24.76 4,074 +0.00(+0.00%)
Nov 18, 2014 24.73 24.76 24.73 24.76 16,777 +0.04(+0.16%)
Nov 17, 2014 24.69 24.77 24.69 24.72 13,397 -0.03(-0.13%)
Nov 14, 2014 24.69 24.76 24.69 24.76 7,154 -0.01(-0.03%)
Nov 13, 2014 24.75 24.76 24.69 24.76 3,232 +0.03(+0.12%)
Nov 12, 2014 24.72 24.77 24.69 24.73 5,808 +0.07(+0.28%)
Nov 11, 2014 24.75 24.75 24.67 24.67 3,118 -0.04(-0.16%)
Nov 10, 2014 24.67 24.70 24.67 24.70 1,225 -0.02(-0.08%)
Nov 07, 2014 24.72 24.74 24.70 24.72 3,663 +0.01(+0.04%)
Nov 06, 2014 24.69 24.73 24.63 24.71 10,579 -0.02(-0.08%)
Nov 05, 2014 24.72 24.73 24.70 24.73 3,249 +0.00(+0.00%)
Nov 04, 2014 24.75 24.75 24.73 24.73 727 -0.01(-0.04%)
Nov 03, 2014 24.75 24.76 24.67 24.74 5,516 +0.06(+0.23%)
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%)
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.