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 (%)
Aug 30, 2013 23.53 23.83 23.53 23.58 8,353 -0.13(-0.56%)
Aug 29, 2013 23.78 23.78 23.64 23.71 979 -0.09(-0.36%)
Aug 28, 2013 23.86 23.86 23.74 23.80 12,182 +0.05(+0.20%)
Aug 27, 2013 23.87 23.94 23.74 23.75 22,387 +0.14(+0.61%)
Aug 26, 2013 23.69 23.86 23.61 23.61 12,859 -0.12(-0.52%)
Aug 23, 2013 23.77 23.84 23.64 23.73 56,243 -0.11(-0.45%)
Aug 22, 2013 23.97 23.97 23.77 23.84 856 -0.03(-0.11%)
Aug 21, 2013 23.82 23.87 23.67 23.87 2,074 -0.01(-0.03%)
Aug 20, 2013 23.83 23.88 23.83 23.87 9,549 +0.04(+0.19%)
Aug 19, 2013 24.02 24.02 23.83 23.83 12,442 -0.04(-0.16%)
Aug 16, 2013 23.94 23.94 23.86 23.87 7,126 -0.05(-0.22%)
Aug 15, 2013 23.91 23.96 23.86 23.92 6,677 +0.00(+0.02%)
Aug 14, 2013 23.99 24.00 23.91 23.91 2,173 +0.16(+0.68%)
Aug 13, 2013 23.94 23.94 23.75 23.75 1,254 -0.15(-0.64%)
Aug 12, 2013 24.07 24.07 23.89 23.90 25,018 -0.11(-0.48%)
Aug 09, 2013 23.92 24.05 23.71 24.02 21,876 +0.09(+0.39%)
Aug 08, 2013 24.02 24.04 23.93 23.93 1,921 -0.13(-0.54%)
Aug 07, 2013 24.06 24.06 23.99 24.05 32,652 +0.05(+0.19%)
Aug 06, 2013 24.00 24.11 23.98 24.01 70,800 +0.03(+0.11%)
Aug 05, 2013 23.99 24.00 23.96 23.98 14,306 -0.02(-0.07%)
Aug 02, 2013 24.02 24.03 23.98 24.00 37,250 +0.00(+0.00%)
Aug 01, 2013 23.98 24.01 23.93 24.00 8,271 -0.05(-0.19%)
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%)
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.