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 (%)
Feb 28, 2014 25.67 25.67 25.63 25.67 16,447 +0.05(+0.20%)
Feb 27, 2014 25.61 25.64 25.58 25.62 14,826 +0.04(+0.14%)
Feb 26, 2014 25.58 25.60 25.56 25.59 14,402 +0.03(+0.10%)
Feb 25, 2014 25.55 25.58 25.53 25.56 21,516 +0.05(+0.20%)
Feb 24, 2014 25.52 25.53 25.50 25.51 10,726 -0.02(-0.07%)
Feb 21, 2014 25.54 25.54 25.49 25.53 20,862 +0.02(+0.07%)
Feb 20, 2014 25.53 25.55 25.48 25.51 6,110 +0.06(+0.24%)
Feb 19, 2014 25.51 25.54 25.45 25.45 27,496 -0.05(-0.20%)
Feb 18, 2014 25.51 25.53 25.47 25.50 13,444 +0.01(+0.05%)
Feb 14, 2014 25.45 25.49 25.49 25.49 18,000 +0.01(+0.03%)
Feb 13, 2014 25.45 25.50 25.45 25.48 65,670 +0.01(+0.04%)
Feb 12, 2014 25.47 25.48 25.40 25.47 7,252 +0.03(+0.12%)
Feb 11, 2014 25.46 25.46 25.44 25.44 5,446 +0.03(+0.11%)
Feb 10, 2014 25.41 25.46 25.38 25.41 19,830 -0.03(-0.12%)
Feb 07, 2014 25.46 25.46 25.43 25.44 6,421 +0.01(+0.04%)
Feb 06, 2014 25.42 25.46 25.42 25.43 10,254 +0.00(+0.02%)
Feb 05, 2014 25.40 25.43 25.40 25.43 4,681 -0.01(-0.03%)
Feb 04, 2014 25.43 25.44 25.42 25.43 10,772 -0.02(-0.07%)
Feb 03, 2014 25.43 25.48 25.43 25.45 11,983 +0.00(+0.00%)
Jan 31, 2014 25.46 25.47 25.43 25.45 11,092 +0.01(+0.04%)
Jan 30, 2014 25.45 25.48 25.44 25.44 3,910 -0.02(-0.08%)
Jan 29, 2014 25.49 25.49 25.43 25.46 36,497 +0.01(+0.03%)
Jan 28, 2014 25.48 25.48 25.45 25.45 18,383 -0.02(-0.07%)
Jan 27, 2014 25.53 25.53 25.41 25.47 17,691 -0.00(-0.02%)
Jan 24, 2014 25.49 25.50 25.46 25.47 16,264 +0.01(+0.05%)
Jan 23, 2014 25.44 25.48 25.41 25.46 12,612 +0.03(+0.12%)
Jan 22, 2014 25.42 25.44 25.41 25.43 10,706 -0.03(-0.12%)
Jan 21, 2014 25.50 25.50 25.42 25.46 17,921 -0.01(-0.04%)
Jan 17, 2014 25.40 25.47 25.47 25.47 27,200 +0.06(+0.24%)
Jan 16, 2014 25.38 25.45 25.38 25.41 54,452 -0.05(-0.19%)
Jan 15, 2014 25.43 25.47 25.43 25.46 3,268 +0.00(+0.01%)
Jan 14, 2014 25.43 25.46 25.41 25.46 2,549 +0.02(+0.07%)
Jan 13, 2014 25.44 25.45 25.41 25.44 27,169 +0.00(+0.00%)
Jan 10, 2014 25.37 25.44 25.35 25.44 94,886 +0.09(+0.35%)
Jan 09, 2014 25.35 25.36 25.31 25.35 8,173 +0.09(+0.36%)
Jan 08, 2014 25.28 25.34 25.20 25.26 39,746 -0.08(-0.32%)
Jan 07, 2014 25.31 25.34 25.31 25.34 11,391 +0.05(+0.20%)
Jan 06, 2014 25.29 25.31 25.27 25.29 3,766 +0.06(+0.24%)
Jan 03, 2014 25.33 25.34 25.23 25.23 10,643 -0.05(-0.20%)
Jan 02, 2014 25.27 25.33 25.24 25.28 60,112 -0.02(-0.08%)
Dec 31, 2013 25.28 25.30 25.30 25.30 18,900 -0.01(-0.04%)
Dec 30, 2013 25.27 25.31 25.27 25.31 6,335 +0.04(+0.14%)
Dec 27, 2013 25.30 25.32 25.25 25.27 39,757 -0.01(-0.02%)
Dec 26, 2013 25.27 25.30 25.27 25.28 6,050 +0.00(+0.00%)
Dec 24, 2013 25.29 25.30 25.27 25.28 16,392 -0.04(-0.16%)
Dec 23, 2013 25.30 25.35 25.27 25.32 24,280 -0.00(-0.01%)
Dec 20, 2013 25.33 25.35 25.31 25.32 11,351 +0.02(+0.09%)
Dec 19, 2013 25.35 25.36 25.27 25.30 8,071 -0.07(-0.28%)
Dec 18, 2013 25.36 25.40 25.33 25.37 53,677 -0.01(-0.04%)
Dec 17, 2013 25.39 25.41 25.35 25.38 20,636 +0.03(+0.10%)
Dec 16, 2013 25.36 25.40 25.34 25.36 23,219 -0.02(-0.06%)
Dec 13, 2013 25.40 25.40 25.31 25.37 29,342 +0.01(+0.04%)
Dec 12, 2013 25.32 25.36 25.28 25.36 31,373 +0.01(+0.04%)
Dec 11, 2013 25.34 25.36 25.34 25.35 14,148 +0.02(+0.08%)
Dec 10, 2013 25.33 25.35 25.31 25.33 31,705 +0.02(+0.08%)
Dec 09, 2013 25.31 25.32 25.31 25.31 16,426 -0.01(-0.02%)
Dec 06, 2013 25.33 25.34 25.30 25.32 6,460 +0.03(+0.10%)
Dec 05, 2013 25.33 25.34 25.29 25.29 12,818 -0.01(-0.04%)
Dec 04, 2013 25.34 25.34 25.30 25.30 32,675 -0.04(-0.16%)
Dec 03, 2013 25.40 25.41 25.34 25.34 18,774 -0.03(-0.12%)
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.