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 (%)
Nov 30, 2015 24.91 24.96 24.87 24.96 5,683 +0.05(+0.20%)
Nov 27, 2015 24.97 24.97 24.91 24.91 3,688 -0.03(-0.11%)
Nov 25, 2015 24.92 24.94 24.94 24.94 7,577 +0.02(+0.07%)
Nov 24, 2015 24.99 24.99 24.89 24.92 13,935 -0.01(-0.03%)
Nov 23, 2015 24.97 24.97 24.89 24.93 9,004 +0.01(+0.03%)
Nov 20, 2015 24.95 24.95 24.89 24.92 5,600 -0.01(-0.04%)
Nov 19, 2015 24.98 24.98 24.87 24.93 29,464 +0.05(+0.19%)
Nov 18, 2015 24.85 24.92 24.85 24.88 13,989 -0.08(-0.31%)
Nov 17, 2015 24.96 24.96 24.84 24.96 20,983 +0.12(+0.47%)
Nov 16, 2015 24.90 24.93 24.84 24.84 11,370 -0.07(-0.27%)
Nov 13, 2015 24.94 24.94 24.84 24.91 15,095 -0.01(-0.06%)
Nov 12, 2015 24.91 24.93 24.88 24.93 6,384 -0.02(-0.10%)
Nov 11, 2015 24.94 24.95 24.85 24.95 3,785 +0.00(+0.00%)
Nov 10, 2015 24.92 24.95 24.90 24.95 12,788 +0.04(+0.16%)
Nov 09, 2015 24.90 24.94 24.89 24.91 7,962 +0.01(+0.04%)
Nov 06, 2015 24.91 24.97 24.84 24.90 14,704 -0.09(-0.35%)
Nov 05, 2015 25.04 25.04 24.94 24.99 34,774 -0.02(-0.07%)
Nov 04, 2015 25.05 25.05 24.95 25.01 15,284 +0.02(+0.07%)
Nov 03, 2015 25.05 25.05 24.95 24.99 31,880 -0.02(-0.08%)
Nov 02, 2015 25.05 25.05 24.95 25.01 22,280 -0.03(-0.12%)
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%)
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.