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 (%)
Jul 31, 2013 24.04 24.05 23.94 24.05 22,152 +0.02(+0.08%)
Jul 30, 2013 24.04 24.05 23.99 24.03 42,801 +0.01(+0.03%)
Jul 29, 2013 24.03 24.03 23.98 24.02 11,138 +0.12(+0.52%)
Jul 26, 2013 23.98 24.01 23.87 23.89 9,094 +0.07(+0.28%)
Jul 25, 2013 23.95 23.96 23.80 23.83 23,802 -0.01(-0.04%)
Jul 24, 2013 23.85 23.92 23.82 23.84 47,543 -0.03(-0.12%)
Jul 23, 2013 23.87 23.91 23.83 23.87 26,241 -0.08(-0.32%)
Jul 22, 2013 23.92 23.95 23.90 23.94 27,139 +0.04(+0.16%)
Jul 19, 2013 23.86 23.91 23.69 23.90 9,555 +0.05(+0.20%)
Jul 18, 2013 23.87 23.92 23.83 23.86 44,075 -0.04(-0.17%)
Jul 17, 2013 23.69 23.90 23.69 23.90 11,123 +0.23(+0.98%)
Jul 16, 2013 23.83 23.84 23.65 23.67 91,964 -0.15(-0.63%)
Jul 15, 2013 23.75 23.92 23.75 23.82 33,066 -0.04(-0.16%)
Jul 12, 2013 23.70 23.86 23.69 23.86 22,583 +0.19(+0.80%)
Jul 11, 2013 23.65 23.70 23.65 23.67 32,086 +0.04(+0.17%)
Jul 10, 2013 23.66 23.68 23.63 23.63 1,214 -0.04(-0.16%)
Jul 09, 2013 23.63 23.66 23.63 23.66 22,722 +0.01(+0.04%)
Jul 08, 2013 23.71 23.71 23.65 23.65 25,555 -0.06(-0.24%)
Jul 05, 2013 23.40 23.71 23.40 23.71 21,632 +0.28(+1.19%)
Jul 03, 2013 23.92 23.92 23.41 23.43 1,774 -0.29(-1.22%)
Jul 02, 2013 24.40 24.40 23.72 23.72 3,671 -0.23(-0.95%)
Jul 01, 2013 24.88 24.88 23.95 23.95 1,254 +0.17(+0.72%)
Jun 28, 2013 24.44 24.44 23.36 23.78 7,487 +0.39(+1.68%)
Jun 26, 2013 23.40 23.40 23.39 23.39 253 +0.18(+0.78%)
Jun 25, 2013 23.75 23.78 22.97 23.21 13,446 -0.24(-1.02%)
Jun 24, 2013 23.53 23.54 23.44 23.44 6,605 -0.31(-1.32%)
Jun 21, 2013 23.87 23.91 23.76 23.76 4,629 -0.18(-0.77%)
Jun 20, 2013 23.98 23.98 23.94 23.94 8,880 -0.14(-0.59%)
Jun 19, 2013 24.09 24.09 24.01 24.09 7,149 +0.03(+0.11%)
Jun 18, 2013 24.07 24.07 24.06 24.06 2,821 -0.02(-0.08%)
Jun 17, 2013 24.09 24.09 23.98 24.08 7,637 +0.01(+0.02%)
Jun 14, 2013 24.32 24.32 24.00 24.07 5,666 +0.32(+1.35%)
Jun 11, 2013 23.75 23.75 23.75 23.75 0 -0.39(-1.62%)
Jun 10, 2013 24.10 24.14 24.10 24.14 209 +0.03(+0.12%)
Jun 07, 2013 24.08 24.11 24.07 24.11 3,396 +0.05(+0.19%)
Jun 06, 2013 24.21 24.25 24.07 24.07 5,410 -0.13(-0.55%)
Jun 05, 2013 24.24 24.30 24.17 24.20 3,326 +0.00(+0.00%)
Jun 04, 2013 24.18 24.25 24.18 24.20 13,206 +0.01(+0.04%)
Jun 03, 2013 24.10 24.19 24.10 24.19 2,898 -0.01(-0.04%)
May 31, 2013 24.25 24.25 24.20 24.20 1,864 +0.07(+0.28%)
May 30, 2013 24.13 24.13 24.13 24.13 1,107 -0.12(-0.48%)
May 29, 2013 24.38 24.39 24.18 24.25 4,400 -0.15(-0.62%)
May 28, 2013 24.42 24.43 24.39 24.40 2,473 -0.00(-0.00%)
May 24, 2013 24.39 24.40 24.39 24.40 1,436 -0.04(-0.16%)
May 23, 2013 24.45 24.45 24.37 24.44 4,234 -0.02(-0.06%)
May 22, 2013 24.46 24.47 24.45 24.45 2,133 -0.03(-0.13%)
May 21, 2013 24.91 24.91 24.39 24.49 2,935 +0.02(+0.08%)
May 20, 2013 24.46 24.47 24.45 24.47 1,274 +0.01(+0.03%)
May 17, 2013 24.47 24.48 24.46 24.46 1,025 -0.04(-0.15%)
May 16, 2013 24.38 24.51 24.35 24.50 20,440 -0.00(-0.01%)
May 15, 2013 24.46 24.54 24.45 24.50 3,971 -0.04(-0.15%)
May 13, 2013 24.47 24.54 24.47 24.54 47,573 -0.03(-0.12%)
May 10, 2013 24.47 24.56 24.47 24.56 1,576 +0.01(+0.04%)
May 09, 2013 24.44 24.55 24.43 24.55 47,374 +0.11(+0.47%)
May 08, 2013 24.44 24.44 24.44 24.44 731 -0.00(-0.01%)
May 07, 2013 24.38 24.48 24.38 24.44 6,631 +0.02(+0.09%)
May 06, 2013 25.09 25.09 24.42 24.42 12,665 -0.05(-0.22%)
May 02, 2013 24.49 24.47 24.47 24.47 30,828 -0.02(-0.09%)
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.