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 (%)
Oct 30, 2015 24.95 25.05 24.95 25.04 25,355 +0.05(+0.20%)
Oct 29, 2015 25.05 25.05 24.97 24.99 7,508 +0.00(+0.01%)
Oct 28, 2015 25.00 25.01 24.95 24.99 9,091 -0.02(-0.09%)
Oct 27, 2015 25.02 25.04 25.00 25.01 13,502 +0.00(+0.00%)
Oct 26, 2015 25.05 25.05 24.95 25.01 6,202 -0.00(-0.00%)
Oct 23, 2015 24.99 25.01 24.92 25.01 26,337 +0.03(+0.12%)
Oct 22, 2015 24.99 24.99 24.98 24.98 2,056 -0.01(-0.04%)
Oct 21, 2015 25.05 25.05 24.98 24.99 15,506 +0.00(+0.00%)
Oct 20, 2015 25.01 25.03 24.99 24.99 59,171 +0.04(+0.16%)
Oct 19, 2015 25.01 25.03 24.95 24.95 9,938 -0.05(-0.22%)
Oct 16, 2015 25.03 25.05 25.01 25.01 1,756 +0.03(+0.10%)
Oct 15, 2015 25.02 25.02 24.94 24.98 3,232 -0.01(-0.04%)
Oct 14, 2015 25.01 25.01 24.99 24.99 13,820 +0.01(+0.04%)
Oct 13, 2015 25.04 25.04 24.95 24.98 2,259 +0.03(+0.12%)
Oct 12, 2015 24.98 25.01 24.92 24.95 7,048 -0.03(-0.12%)
Oct 09, 2015 24.99 25.00 24.93 24.98 12,659 +0.04(+0.16%)
Oct 08, 2015 24.94 24.99 24.93 24.94 9,281 -0.05(-0.20%)
Oct 07, 2015 24.98 25.02 24.95 24.99 18,294 -0.02(-0.08%)
Oct 06, 2015 24.98 25.02 24.94 25.01 44,373 +0.03(+0.12%)
Oct 05, 2015 24.95 25.02 24.94 24.98 3,668 -0.04(-0.16%)
Oct 02, 2015 24.97 25.03 24.97 25.02 16,625 +0.05(+0.20%)
Oct 01, 2015 25.02 25.02 24.96 24.97 13,351 +0.01(+0.04%)
Sep 30, 2015 24.94 25.01 24.94 24.96 13,538 +0.00(+0.00%)
Sep 29, 2015 24.96 24.96 24.93 24.96 42,676 +0.00(+0.00%)
Sep 28, 2015 24.98 24.98 24.95 24.96 15,063 +0.00(+0.00%)
Sep 25, 2015 24.96 24.97 24.95 24.96 13,400 +0.00(+0.00%)
Sep 24, 2015 24.98 24.98 24.94 24.96 6,436 +0.02(+0.08%)
Sep 23, 2015 24.96 24.96 24.93 24.94 9,588 -0.01(-0.04%)
Sep 22, 2015 24.95 24.96 24.89 24.95 4,648 +0.06(+0.24%)
Sep 21, 2015 24.90 24.93 24.89 24.89 5,797 -0.05(-0.20%)
Sep 18, 2015 24.93 24.94 24.92 24.94 4,503 +0.02(+0.08%)
Sep 17, 2015 24.92 24.94 24.89 24.92 12,325 +0.02(+0.09%)
Sep 16, 2015 24.87 24.92 24.86 24.90 9,350 +0.07(+0.26%)
Sep 15, 2015 24.85 24.89 24.83 24.83 4,851 -0.08(-0.31%)
Sep 14, 2015 24.92 24.92 24.91 24.91 1,782 -0.00(-0.00%)
Sep 11, 2015 24.90 24.92 24.90 24.91 5,252 +0.00(+0.00%)
Sep 10, 2015 24.89 24.92 24.89 24.91 6,089 +0.00(+0.00%)
Sep 09, 2015 24.83 24.97 24.83 24.91 58,588 +0.04(+0.16%)
Sep 08, 2015 24.86 24.92 24.86 24.87 12,731 -0.03(-0.10%)
Sep 04, 2015 24.87 24.90 24.90 24.90 3,589 -0.00(-0.01%)
Sep 03, 2015 24.98 24.98 24.87 24.90 5,480 -0.00(-0.02%)
Sep 02, 2015 24.76 24.93 24.76 24.91 15,125 -0.01(-0.02%)
Sep 01, 2015 24.86 24.93 24.85 24.91 18,912 -0.04(-0.16%)
Aug 31, 2015 24.89 24.95 24.89 24.95 1,541 +0.07(+0.27%)
Aug 28, 2015 24.93 24.93 24.84 24.88 13,098 -0.05(-0.20%)
Aug 27, 2015 24.94 24.94 24.85 24.93 5,168 +0.09(+0.35%)
Aug 26, 2015 24.83 24.91 24.83 24.85 7,610 -0.04(-0.16%)
Aug 25, 2015 24.97 25.61 24.88 24.88 10,892 +0.01(+0.04%)
Aug 24, 2015 24.87 24.98 24.87 24.87 24,350 -0.02(-0.10%)
Aug 21, 2015 24.91 24.96 24.86 24.90 14,164 -0.01(-0.02%)
Aug 20, 2015 24.85 24.96 24.85 24.90 10,564 +0.04(+0.16%)
Aug 19, 2015 24.84 24.99 24.84 24.86 69,607 +0.00(+0.00%)
Aug 18, 2015 24.85 24.94 24.85 24.86 2,173 +0.01(+0.04%)
Aug 17, 2015 24.86 24.94 24.85 24.85 10,028 -0.07(-0.27%)
Aug 14, 2015 24.85 24.92 24.85 24.92 8,986 +0.07(+0.27%)
Aug 13, 2015 24.87 24.94 24.85 24.85 12,534 +0.00(+0.00%)
Aug 12, 2015 24.96 24.96 24.85 24.85 17,481 -0.10(-0.39%)
Aug 11, 2015 24.90 24.96 24.87 24.95 4,413 +0.04(+0.16%)
Aug 10, 2015 24.94 24.94 24.83 24.91 27,316 -0.02(-0.08%)
Aug 07, 2015 24.84 24.93 24.83 24.93 6,864 +0.04(+0.16%)
Aug 06, 2015 24.85 24.92 24.85 24.89 4,456 +0.07(+0.27%)
Aug 05, 2015 24.85 24.94 24.83 24.83 18,417 -0.03(-0.12%)
Aug 04, 2015 24.89 24.94 24.85 24.85 9,885 -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.