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 (%)
Jan 31, 2014 24.45 24.46 24.43 24.44 11,548 +0.01(+0.04%)
Jan 30, 2014 24.44 24.47 24.43 24.43 4,070 -0.02(-0.08%)
Jan 29, 2014 24.48 24.48 24.42 24.45 37,998 +0.01(+0.03%)
Jan 28, 2014 24.47 24.47 24.45 24.45 19,139 -0.02(-0.07%)
Jan 27, 2014 24.52 24.52 24.41 24.46 18,418 -0.00(-0.02%)
Jan 24, 2014 24.48 24.49 24.45 24.47 16,933 +0.01(+0.05%)
Jan 23, 2014 24.44 24.47 24.41 24.45 13,130 +0.03(+0.12%)
Jan 22, 2014 24.42 24.43 24.41 24.43 11,146 -0.03(-0.12%)
Jan 21, 2014 24.49 24.49 24.42 24.45 18,658 -0.01(-0.04%)
Jan 17, 2014 24.40 24.46 24.46 24.46 28,318 +0.06(+0.24%)
Jan 16, 2014 24.38 24.44 24.38 24.41 56,692 -0.05(-0.19%)
Jan 15, 2014 24.42 24.46 24.42 24.45 3,402 +0.00(+0.01%)
Jan 14, 2014 24.43 24.45 24.41 24.45 2,653 +0.02(+0.07%)
Jan 13, 2014 24.43 24.44 24.40 24.43 28,286 +0.00(+0.00%)
Jan 10, 2014 24.37 24.43 24.35 24.43 98,789 +0.09(+0.35%)
Jan 09, 2014 24.35 24.36 24.31 24.35 8,509 +0.09(+0.36%)
Jan 08, 2014 24.28 24.34 24.20 24.26 41,381 -0.08(-0.32%)
Jan 07, 2014 24.31 24.34 24.31 24.34 11,859 +0.05(+0.20%)
Jan 06, 2014 24.29 24.31 24.27 24.29 3,920 +0.06(+0.24%)
Jan 03, 2014 24.33 24.34 24.23 24.23 11,080 -0.05(-0.20%)
Jan 02, 2014 24.28 24.33 24.24 24.28 62,584 -0.02(-0.08%)
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%)
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.