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 (%)
Sep 30, 2014 24.68 24.74 24.65 24.72 5,687 -0.02(-0.10%)
Sep 29, 2014 24.71 24.75 24.64 24.75 17,531 -0.00(-0.02%)
Sep 26, 2014 24.72 24.76 24.71 24.75 14,077 +0.05(+0.20%)
Sep 25, 2014 24.76 24.79 24.70 24.70 27,128 +0.00(+0.00%)
Sep 24, 2014 24.79 24.79 24.70 24.70 12,677 -0.07(-0.27%)
Sep 23, 2014 24.77 24.79 24.76 24.77 3,321 +0.00(+0.02%)
Sep 22, 2014 24.78 24.78 24.72 24.77 18,687 +0.03(+0.14%)
Sep 19, 2014 24.78 24.78 24.73 24.73 13,156 -0.01(-0.04%)
Sep 18, 2014 24.77 24.78 24.74 24.74 12,241 +0.02(+0.08%)
Sep 17, 2014 24.73 24.78 24.69 24.72 43,307 -0.02(-0.10%)
Sep 16, 2014 24.74 24.76 24.74 24.75 11,407 +0.03(+0.14%)
Sep 15, 2014 24.77 24.77 24.71 24.71 3,348 -0.01(-0.04%)
Sep 12, 2014 24.76 24.76 24.72 24.72 3,263 -0.02(-0.08%)
Sep 11, 2014 24.75 24.76 24.74 24.74 15,555 -0.01(-0.04%)
Sep 10, 2014 24.73 24.77 24.73 24.75 15,103 -0.01(-0.04%)
Sep 09, 2014 24.76 24.79 24.76 24.76 10,373 -0.01(-0.04%)
Sep 08, 2014 24.78 24.79 24.75 24.77 5,619 -0.01(-0.04%)
Sep 05, 2014 24.78 24.80 24.72 24.78 21,961 -0.01(-0.04%)
Sep 04, 2014 24.80 24.80 24.75 24.79 14,501 +0.01(+0.04%)
Sep 03, 2014 24.81 24.82 24.76 24.78 6,417 -0.01(-0.04%)
Sep 02, 2014 24.86 24.86 24.79 24.79 7,855 -0.02(-0.10%)
Aug 29, 2014 24.81 24.81 24.81 24.81 4,763 +0.01(+0.06%)
Aug 28, 2014 24.87 24.88 24.79 24.80 11,771 -0.02(-0.08%)
Aug 27, 2014 24.79 24.86 24.79 24.82 9,096 +0.02(+0.08%)
Aug 26, 2014 24.81 24.83 24.75 24.80 19,526 +0.02(+0.08%)
Aug 25, 2014 24.85 24.85 24.75 24.78 5,298 -0.01(-0.04%)
Aug 22, 2014 24.83 24.80 24.79 24.79 7,385 -0.01(-0.03%)
Aug 21, 2014 24.79 24.81 24.79 24.80 1,974 +0.01(+0.03%)
Aug 20, 2014 24.75 24.81 24.71 24.79 23,569 +0.00(+0.00%)
Aug 19, 2014 24.78 24.82 24.78 24.79 12,070 -0.01(-0.06%)
Aug 18, 2014 24.84 24.84 24.80 24.80 4,334 -0.05(-0.21%)
Aug 15, 2014 24.78 24.86 24.78 24.86 20,937 +0.14(+0.55%)
Aug 14, 2014 24.77 24.83 24.72 24.72 51,915 -0.02(-0.08%)
Aug 13, 2014 24.77 24.81 24.73 24.74 19,250 -0.03(-0.12%)
Aug 12, 2014 24.82 24.82 24.71 24.77 44,091 +0.00(+0.00%)
Aug 11, 2014 24.76 24.81 24.73 24.77 23,665 +0.05(+0.19%)
Aug 08, 2014 24.80 24.80 24.69 24.72 16,468 -0.07(-0.27%)
Aug 07, 2014 24.67 24.81 24.67 24.79 27,497 +0.02(+0.08%)
Aug 06, 2014 24.69 24.77 24.69 24.77 9,871 +0.08(+0.31%)
Aug 05, 2014 24.67 24.71 24.67 24.69 13,248 -0.04(-0.16%)
Aug 04, 2014 24.73 24.74 24.71 24.73 10,743 +0.00(+0.00%)
Aug 01, 2014 24.75 24.75 24.67 24.73 10,369 +0.02(+0.10%)
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%)
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.