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 (%)
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%)
May 01, 2013 24.50 24.50 24.47 24.50 2,508 -0.01(-0.04%)
Apr 30, 2013 24.47 24.51 24.47 24.51 8,386 +0.01(+0.04%)
Apr 29, 2013 24.51 24.51 24.50 24.50 3,039 -0.01(-0.04%)
Apr 26, 2013 24.51 24.51 24.51 24.51 104 +0.01(+0.05%)
Apr 25, 2013 24.50 24.51 24.50 24.50 13,286 +0.01(+0.03%)
Apr 24, 2013 24.48 24.50 24.48 24.49 6,504 +0.04(+0.16%)
Apr 23, 2013 24.53 24.53 24.45 24.45 8,509 -0.06(-0.27%)
Apr 18, 2013 24.51 24.51 24.51 24.51 0 +0.07(+0.27%)
Apr 17, 2013 24.45 24.45 24.45 24.45 8,569 -0.00(-0.01%)
Apr 15, 2013 24.44 24.45 24.45 24.45 2,299 +0.02(+0.08%)
Apr 12, 2013 24.43 24.43 24.43 24.43 2,090 +0.03(+0.12%)
Apr 11, 2013 24.43 24.44 24.40 24.40 12,768 -0.02(-0.08%)
Apr 10, 2013 24.45 24.45 24.42 24.42 11,390 -0.02(-0.08%)
Apr 09, 2013 24.43 24.44 24.43 24.44 1,463 +0.00(+0.00%)
Apr 08, 2013 24.44 24.44 24.44 24.44 313 +0.03(+0.12%)
Apr 05, 2013 24.41 24.41 24.41 24.41 1,045 +0.12(+0.51%)
Apr 04, 2013 24.37 24.37 24.29 24.29 57,675 -0.04(-0.16%)
Apr 03, 2013 24.33 24.36 24.32 24.32 15,152 +0.08(+0.32%)
Apr 02, 2013 24.25 24.31 24.24 24.25 4,023 +0.01(+0.05%)
Apr 01, 2013 24.22 24.24 24.22 24.24 3,866 +0.00(+0.00%)
Mar 28, 2013 24.23 24.24 24.23 24.24 1,358 +0.10(+0.43%)
Mar 27, 2013 24.21 24.21 24.13 24.13 1,661 -0.07(-0.31%)
Mar 26, 2013 24.20 24.21 24.20 24.21 7,837 +0.13(+0.55%)
Mar 22, 2013 24.08 24.08 24.08 24.08 209 -0.00(-0.00%)
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.