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 (%)
Apr 30, 2015 24.80 24.83 24.77 24.80 8,822 -0.05(-0.21%)
Apr 29, 2015 24.79 24.85 24.78 24.85 2,793 +0.08(+0.32%)
Apr 28, 2015 24.79 24.84 24.75 24.77 11,204 -0.01(-0.05%)
Apr 27, 2015 24.79 24.81 24.75 24.78 12,832 -0.00(-0.02%)
Apr 24, 2015 24.79 24.80 24.72 24.79 10,246 -0.00(-0.02%)
Apr 23, 2015 24.80 24.81 24.70 24.79 28,817 -0.02(-0.08%)
Apr 22, 2015 24.84 24.84 24.77 24.81 7,645 -0.03(-0.12%)
Apr 21, 2015 24.79 24.84 24.76 24.84 6,487 +0.00(+0.00%)
Apr 20, 2015 24.85 24.85 24.82 24.84 15,836 +0.00(+0.00%)
Apr 17, 2015 24.83 24.84 24.81 24.84 4,529 +0.03(+0.10%)
Apr 16, 2015 24.81 24.84 24.80 24.81 22,897 -0.02(-0.06%)
Apr 15, 2015 24.84 24.84 24.75 24.83 21,712 +0.07(+0.27%)
Apr 14, 2015 24.75 24.83 24.75 24.76 14,378 +0.01(+0.04%)
Apr 13, 2015 24.74 24.83 24.74 24.75 13,908 -0.02(-0.08%)
Apr 10, 2015 24.75 24.82 24.73 24.77 19,652 -0.01(-0.04%)
Apr 09, 2015 24.72 24.81 24.72 24.78 27,482 +0.02(+0.08%)
Apr 08, 2015 24.81 24.82 24.76 24.76 20,792 -0.03(-0.12%)
Apr 07, 2015 24.79 24.81 24.72 24.79 12,336 -0.02(-0.08%)
Apr 06, 2015 24.81 24.85 24.70 24.81 20,701 +0.07(+0.29%)
Apr 02, 2015 24.68 24.74 24.74 24.74 4,320 -0.06(-0.25%)
Apr 01, 2015 24.77 24.83 24.75 24.80 22,932 +0.06(+0.24%)
Mar 31, 2015 24.76 24.77 24.66 24.74 4,386 +0.02(+0.08%)
Mar 30, 2015 24.71 24.75 24.65 24.72 10,769 +0.04(+0.16%)
Mar 27, 2015 24.71 24.74 24.65 24.68 13,622 +0.04(+0.16%)
Mar 26, 2015 24.65 24.76 24.64 24.64 34,305 -0.11(-0.43%)
Mar 25, 2015 24.78 24.78 24.69 24.75 2,564 -0.05(-0.20%)
Mar 24, 2015 24.78 24.80 24.70 24.80 37,417 +0.01(+0.04%)
Mar 23, 2015 24.67 24.79 24.67 24.79 21,617 +0.08(+0.31%)
Mar 20, 2015 24.79 24.80 24.68 24.71 12,995 -0.04(-0.16%)
Mar 19, 2015 24.76 24.80 24.68 24.75 12,301 +0.02(+0.08%)
Mar 18, 2015 24.79 24.80 24.68 24.73 41,025 -0.09(-0.35%)
Mar 17, 2015 24.78 24.82 24.67 24.82 50,401 +0.11(+0.45%)
Mar 16, 2015 24.73 24.78 24.67 24.71 14,229 -0.05(-0.22%)
Mar 13, 2015 24.77 24.78 24.70 24.76 4,519 -0.01(-0.04%)
Mar 12, 2015 24.78 24.78 24.72 24.77 9,188 +0.02(+0.08%)
Mar 11, 2015 24.74 24.75 24.67 24.75 3,521 +0.00(+0.00%)
Mar 10, 2015 24.75 24.75 24.63 24.75 11,978 +0.03(+0.12%)
Mar 09, 2015 24.69 24.75 24.63 24.72 3,826 +0.08(+0.32%)
Mar 06, 2015 24.71 24.71 24.64 24.64 8,825 -0.16(-0.63%)
Mar 05, 2015 24.67 24.80 24.67 24.80 6,029 +0.01(+0.04%)
Mar 04, 2015 24.79 24.80 24.67 24.79 21,921 +0.07(+0.30%)
Mar 03, 2015 24.77 24.79 24.69 24.71 38,387 -0.07(-0.30%)
Mar 02, 2015 24.82 24.82 24.74 24.79 8,460 -0.04(-0.14%)
Feb 27, 2015 24.81 24.82 24.72 24.82 12,904 -0.00(-0.00%)
Feb 26, 2015 24.84 24.88 24.72 24.82 11,792 -0.06(-0.23%)
Feb 25, 2015 24.84 24.88 24.78 24.88 9,145 +0.02(+0.06%)
Feb 24, 2015 24.80 24.90 24.76 24.87 35,011 +0.07(+0.30%)
Feb 23, 2015 24.82 24.84 24.74 24.79 12,180 -0.03(-0.13%)
Feb 20, 2015 24.80 24.84 24.79 24.82 15,054 +0.02(+0.08%)
Feb 19, 2015 24.81 24.82 24.80 24.80 17,030 +0.00(+0.01%)
Feb 18, 2015 24.80 24.87 24.76 24.80 160,777 -0.04(-0.17%)
Feb 17, 2015 24.78 24.85 24.78 24.84 12,604 -0.04(-0.15%)
Feb 13, 2015 24.87 24.88 24.88 24.88 5,461 -0.01(-0.05%)
Feb 12, 2015 24.91 24.93 24.88 24.89 11,587 +0.01(+0.04%)
Feb 11, 2015 24.92 24.94 24.88 24.88 27,928 -0.08(-0.31%)
Feb 10, 2015 24.97 25.00 24.89 24.96 36,975 +0.00(+0.00%)
Feb 09, 2015 24.89 25.03 24.87 24.96 37,665 +0.04(+0.16%)
Feb 06, 2015 24.96 24.96 24.87 24.92 11,763 -0.07(-0.27%)
Feb 05, 2015 24.95 24.99 24.93 24.99 14,890 +0.03(+0.12%)
Feb 04, 2015 24.98 24.98 24.93 24.96 10,134 +0.07(+0.27%)
Feb 03, 2015 24.97 24.98 24.88 24.89 18,066 +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.