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, 2014 24.71 24.73 24.71 24.71 5,979 -0.02(-0.09%)
Jul 30, 2014 24.72 24.73 24.62 24.73 22,594 -0.02(-0.08%)
Jul 29, 2014 24.73 24.76 24.65 24.75 12,259 +0.04(+0.16%)
Jul 28, 2014 24.72 24.74 24.64 24.71 1,305 -0.01(-0.03%)
Jul 25, 2014 24.70 24.74 24.70 24.72 11,702 +0.02(+0.09%)
Jul 24, 2014 24.69 24.70 24.66 24.70 6,514 -0.03(-0.14%)
Jul 23, 2014 24.71 24.74 24.65 24.73 21,588 +0.07(+0.28%)
Jul 22, 2014 24.59 24.71 24.59 24.66 5,080 -0.04(-0.16%)
Jul 21, 2014 24.70 24.71 24.63 24.70 6,511 +0.00(+0.02%)
Jul 18, 2014 24.69 24.70 24.67 24.70 8,984 -0.01(-0.06%)
Jul 17, 2014 24.69 24.73 24.69 24.71 6,428 +0.04(+0.16%)
Jul 16, 2014 24.62 24.69 24.56 24.67 27,507 +0.07(+0.27%)
Jul 15, 2014 24.60 24.62 24.59 24.61 7,904 +0.00(+0.00%)
Jul 14, 2014 24.60 24.61 24.51 24.61 5,314 +0.06(+0.24%)
Jul 11, 2014 24.62 24.62 24.54 24.55 3,684 -0.06(-0.24%)
Jul 10, 2014 24.61 24.62 24.59 24.61 13,296 +0.03(+0.12%)
Jul 09, 2014 24.62 24.65 24.57 24.58 27,085 -0.05(-0.18%)
Jul 08, 2014 24.65 24.65 24.62 24.62 2,742 -0.00(-0.01%)
Jul 07, 2014 24.62 24.62 24.60 24.62 28,714 +0.00(+0.00%)
Jul 03, 2014 24.62 24.62 24.62 24.62 32,645 +0.04(+0.16%)
Jul 02, 2014 24.64 24.64 24.59 24.59 13,736 -0.07(-0.27%)
Jul 01, 2014 24.63 24.65 24.62 24.65 2,504 -0.02(-0.08%)
Jun 30, 2014 24.66 24.67 24.61 24.67 12,242 +0.04(+0.16%)
Jun 27, 2014 24.65 24.65 24.63 24.63 6,479 -0.02(-0.08%)
Jun 26, 2014 24.67 24.67 24.62 24.65 6,196 +0.02(+0.08%)
Jun 25, 2014 24.57 24.64 24.56 24.63 18,031 +0.02(+0.08%)
Jun 24, 2014 24.60 24.63 24.57 24.62 18,852 +0.05(+0.20%)
Jun 23, 2014 24.58 24.59 24.52 24.57 21,345 -0.01(-0.04%)
Jun 20, 2014 24.58 24.59 24.53 24.58 3,538 -0.02(-0.08%)
Jun 19, 2014 24.61 24.61 24.54 24.60 6,752 -0.01(-0.04%)
Jun 18, 2014 24.61 24.63 24.57 24.61 23,410 +0.03(+0.12%)
Jun 17, 2014 24.58 24.59 24.52 24.58 17,319 +0.08(+0.31%)
Jun 16, 2014 24.62 24.62 24.50 24.50 14,369 -0.10(-0.39%)
Jun 13, 2014 24.59 24.61 24.57 24.60 6,748 -0.05(-0.19%)
Jun 12, 2014 24.60 24.65 24.59 24.64 9,545 +0.05(+0.19%)
Jun 11, 2014 24.59 24.62 24.59 24.60 4,318 +0.00(+0.00%)
Jun 10, 2014 24.61 24.61 24.60 24.60 5,807 -0.02(-0.08%)
Jun 06, 2014 24.56 24.62 24.56 24.62 3,094 -0.01(-0.06%)
Jun 05, 2014 24.64 24.67 24.60 24.63 23,032 -0.00(-0.02%)
Jun 04, 2014 24.65 24.67 24.62 24.63 10,170 +0.00(+0.00%)
Jun 03, 2014 24.60 24.64 24.59 24.63 9,538 -0.02(-0.08%)
Jun 02, 2014 24.62 24.69 24.58 24.65 27,117 +0.06(+0.23%)
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%)
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.