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 (%)
Dec 31, 2013 24.28 24.30 24.30 24.30 19,677 -0.01(-0.04%)
Dec 30, 2013 24.27 24.31 24.27 24.31 6,595 +0.03(+0.14%)
Dec 27, 2013 24.30 24.32 24.26 24.28 41,392 -0.00(-0.02%)
Dec 26, 2013 24.27 24.30 24.27 24.28 6,298 +0.02(+0.08%)
Dec 24, 2013 24.27 24.28 24.25 24.26 17,079 -0.04(-0.16%)
Dec 23, 2013 24.28 24.33 24.25 24.30 25,297 -0.00(-0.01%)
Dec 20, 2013 24.31 24.33 24.29 24.30 11,826 +0.02(+0.09%)
Dec 19, 2013 24.33 24.34 24.25 24.28 8,409 -0.07(-0.28%)
Dec 18, 2013 24.34 24.38 24.31 24.35 55,927 -0.01(-0.04%)
Dec 17, 2013 24.37 24.39 24.33 24.36 21,501 +0.03(+0.10%)
Dec 16, 2013 24.34 24.38 24.32 24.33 24,192 -0.01(-0.06%)
Dec 13, 2013 24.38 24.38 24.29 24.35 30,572 +0.01(+0.04%)
Dec 12, 2013 24.30 24.34 24.26 24.34 32,688 +0.01(+0.04%)
Dec 11, 2013 24.32 24.34 24.32 24.33 14,741 +0.02(+0.08%)
Dec 10, 2013 24.31 24.33 24.29 24.31 33,034 +0.02(+0.08%)
Dec 09, 2013 24.29 24.31 24.29 24.29 17,114 -0.00(-0.02%)
Dec 06, 2013 24.31 24.32 24.28 24.30 6,730 +0.02(+0.10%)
Dec 05, 2013 24.31 24.32 24.27 24.27 13,355 -0.01(-0.04%)
Dec 04, 2013 24.32 24.32 24.28 24.28 34,044 -0.04(-0.16%)
Dec 03, 2013 24.38 24.39 24.32 24.32 19,561 -0.03(-0.12%)
Dec 02, 2013 24.37 24.37 24.31 24.35 7,942 +0.00(+0.00%)
Nov 29, 2013 24.35 24.35 24.35 24.35 736 +0.02(+0.08%)
Nov 27, 2013 24.41 24.41 24.33 24.33 3,590 +0.01(+0.04%)
Nov 26, 2013 24.29 24.35 24.29 24.32 3,824 +0.03(+0.13%)
Nov 25, 2013 24.39 24.39 24.29 24.29 5,928 -0.07(-0.28%)
Nov 22, 2013 24.30 24.36 24.30 24.36 27,154 +0.05(+0.19%)
Nov 21, 2013 24.39 24.39 24.31 24.31 5,060 +0.01(+0.05%)
Nov 20, 2013 24.26 24.36 24.24 24.30 7,896 -0.14(-0.57%)
Nov 19, 2013 23.11 24.55 23.11 24.44 38,043 +0.14(+0.58%)
Nov 18, 2013 24.35 24.36 24.30 24.30 9,342 +0.01(+0.03%)
Nov 15, 2013 24.32 24.32 24.27 24.29 21,076 +0.00(+0.00%)
Nov 14, 2013 24.22 24.32 24.22 24.29 38,423 -0.00(-0.01%)
Nov 12, 2013 24.33 24.33 24.29 24.29 1,028 -0.02(-0.08%)
Nov 11, 2013 24.35 24.35 24.29 24.31 6,904 -0.07(-0.28%)
Nov 08, 2013 24.39 24.43 24.32 24.38 34,369 +0.03(+0.11%)
Nov 07, 2013 24.34 24.37 24.33 24.35 1,105 -0.01(-0.03%)
Nov 06, 2013 24.35 24.36 24.35 24.36 3,456 -0.01(-0.04%)
Nov 05, 2013 24.38 24.39 24.32 24.37 9,428 +0.01(+0.03%)
Nov 04, 2013 24.40 24.40 24.27 24.36 3,094 +0.01(+0.04%)
Nov 01, 2013 24.38 24.39 24.35 24.35 11,352 -0.03(-0.13%)
Oct 31, 2013 24.34 24.38 24.28 24.38 15,424 +0.04(+0.17%)
Oct 30, 2013 24.31 24.35 24.27 24.34 6,273 +0.05(+0.19%)
Oct 29, 2013 24.28 24.29 24.28 24.29 782 +0.02(+0.07%)
Oct 28, 2013 24.27 24.30 24.21 24.27 2,126 -0.02(-0.08%)
Oct 25, 2013 24.27 24.29 24.27 24.29 6,426 +0.03(+0.12%)
Oct 24, 2013 24.24 24.27 24.24 24.27 6,882 +0.09(+0.36%)
Oct 23, 2013 24.18 24.21 24.12 24.18 21,387 +0.01(+0.04%)
Oct 22, 2013 24.19 24.19 24.04 24.17 11,396 +0.11(+0.48%)
Oct 21, 2013 24.15 24.15 24.05 24.05 9,416 +0.03(+0.12%)
Oct 18, 2013 24.11 24.12 24.03 24.03 11,915 -0.15(-0.63%)
Oct 17, 2013 24.07 24.18 24.07 24.18 8,113 +0.00(+0.00%)
Oct 16, 2013 24.10 24.18 24.04 24.18 6,092 +0.10(+0.41%)
Oct 15, 2013 24.09 24.11 24.05 24.08 5,502 -0.03(-0.13%)
Oct 14, 2013 24.05 24.25 24.05 24.11 6,399 +0.06(+0.24%)
Oct 11, 2013 24.20 24.20 24.05 24.05 3,869 +0.02(+0.08%)
Oct 10, 2013 24.20 24.20 24.04 24.04 6,978 -0.01(-0.04%)
Oct 09, 2013 24.15 24.15 24.03 24.05 5,855 +0.00(+0.00%)
Oct 08, 2013 24.17 24.17 24.05 24.05 7,144 -0.02(-0.08%)
Oct 07, 2013 24.06 24.06 24.06 24.06 208 +0.01(+0.05%)
Oct 04, 2013 24.05 24.07 24.03 24.05 14,837 +0.01(+0.03%)
Oct 03, 2013 23.98 24.05 23.98 24.05 2,947 +0.02(+0.08%)
Oct 02, 2013 24.05 24.05 23.94 24.03 12,723 -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.