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 25.46 25.47 25.43 25.45 11,092 +0.01(+0.04%)
Jan 30, 2014 25.45 25.48 25.44 25.44 3,910 -0.02(-0.08%)
Jan 29, 2014 25.49 25.49 25.43 25.46 36,497 +0.01(+0.03%)
Jan 28, 2014 25.48 25.48 25.45 25.45 18,383 -0.02(-0.07%)
Jan 27, 2014 25.53 25.53 25.41 25.47 17,691 -0.00(-0.02%)
Jan 24, 2014 25.49 25.50 25.46 25.47 16,264 +0.01(+0.05%)
Jan 23, 2014 25.44 25.48 25.41 25.46 12,612 +0.03(+0.12%)
Jan 22, 2014 25.42 25.44 25.41 25.43 10,706 -0.03(-0.12%)
Jan 21, 2014 25.50 25.50 25.42 25.46 17,921 -0.01(-0.04%)
Jan 17, 2014 25.40 25.47 25.47 25.47 27,200 +0.06(+0.24%)
Jan 16, 2014 25.38 25.45 25.38 25.41 54,452 -0.05(-0.19%)
Jan 15, 2014 25.43 25.47 25.43 25.46 3,268 +0.00(+0.01%)
Jan 14, 2014 25.43 25.46 25.41 25.46 2,549 +0.02(+0.07%)
Jan 13, 2014 25.44 25.45 25.41 25.44 27,169 +0.00(+0.00%)
Jan 10, 2014 25.37 25.44 25.35 25.44 94,886 +0.09(+0.35%)
Jan 09, 2014 25.35 25.36 25.31 25.35 8,173 +0.09(+0.36%)
Jan 08, 2014 25.28 25.34 25.20 25.26 39,746 -0.08(-0.32%)
Jan 07, 2014 25.31 25.34 25.31 25.34 11,391 +0.05(+0.20%)
Jan 06, 2014 25.29 25.31 25.27 25.29 3,766 +0.06(+0.24%)
Jan 03, 2014 25.33 25.34 25.23 25.23 10,643 -0.05(-0.20%)
Jan 02, 2014 25.27 25.33 25.24 25.28 60,112 -0.02(-0.08%)
Dec 31, 2013 25.28 25.30 25.30 25.30 18,900 -0.01(-0.04%)
Dec 30, 2013 25.27 25.31 25.27 25.31 6,335 +0.04(+0.14%)
Dec 27, 2013 25.30 25.32 25.25 25.27 39,757 -0.01(-0.02%)
Dec 26, 2013 25.27 25.30 25.27 25.28 6,050 +0.00(+0.00%)
Dec 24, 2013 25.29 25.30 25.27 25.28 16,392 -0.04(-0.16%)
Dec 23, 2013 25.30 25.35 25.27 25.32 24,280 -0.00(-0.01%)
Dec 20, 2013 25.33 25.35 25.31 25.32 11,351 +0.02(+0.09%)
Dec 19, 2013 25.35 25.36 25.27 25.30 8,071 -0.07(-0.28%)
Dec 18, 2013 25.36 25.40 25.33 25.37 53,677 -0.01(-0.04%)
Dec 17, 2013 25.39 25.41 25.35 25.38 20,636 +0.03(+0.10%)
Dec 16, 2013 25.36 25.40 25.34 25.36 23,219 -0.02(-0.06%)
Dec 13, 2013 25.40 25.40 25.31 25.37 29,342 +0.01(+0.04%)
Dec 12, 2013 25.32 25.36 25.28 25.36 31,373 +0.01(+0.04%)
Dec 11, 2013 25.34 25.36 25.34 25.35 14,148 +0.02(+0.08%)
Dec 10, 2013 25.33 25.35 25.31 25.33 31,705 +0.02(+0.08%)
Dec 09, 2013 25.31 25.32 25.31 25.31 16,426 -0.01(-0.02%)
Dec 06, 2013 25.33 25.34 25.30 25.32 6,460 +0.03(+0.10%)
Dec 05, 2013 25.33 25.34 25.29 25.29 12,818 -0.01(-0.04%)
Dec 04, 2013 25.34 25.34 25.30 25.30 32,675 -0.04(-0.16%)
Dec 03, 2013 25.40 25.41 25.34 25.34 18,774 -0.03(-0.12%)
Dec 02, 2013 25.39 25.39 25.33 25.37 7,623 -0.02(-0.08%)
Nov 29, 2013 25.39 25.39 25.39 25.39 706 +0.02(+0.08%)
Nov 27, 2013 25.45 25.45 25.37 25.37 3,443 +0.01(+0.04%)
Nov 26, 2013 25.33 25.39 25.33 25.36 3,668 +0.03(+0.13%)
Nov 25, 2013 25.43 25.43 25.33 25.33 5,685 -0.07(-0.28%)
Nov 22, 2013 25.34 25.40 25.34 25.40 26,041 +0.05(+0.19%)
Nov 21, 2013 25.43 25.43 25.35 25.35 4,853 +0.01(+0.05%)
Nov 20, 2013 25.30 25.40 25.28 25.34 7,573 -0.15(-0.57%)
Nov 19, 2013 24.10 25.60 24.10 25.48 36,483 +0.15(+0.58%)
Nov 18, 2013 25.39 25.40 25.34 25.34 8,959 +0.01(+0.03%)
Nov 15, 2013 25.36 25.36 25.30 25.33 20,212 +0.00(+0.00%)
Nov 14, 2013 25.26 25.36 25.26 25.33 36,848 -0.00(-0.01%)
Nov 12, 2013 25.37 25.37 25.33 25.33 986 -0.02(-0.08%)
Nov 11, 2013 25.39 25.39 25.33 25.35 6,621 -0.07(-0.28%)
Nov 08, 2013 25.43 25.47 25.36 25.42 32,960 +0.03(+0.11%)
Nov 07, 2013 25.38 25.41 25.37 25.39 1,060 -0.01(-0.03%)
Nov 06, 2013 25.39 25.40 25.39 25.40 3,315 -0.01(-0.04%)
Nov 05, 2013 25.42 25.43 25.36 25.41 9,042 +0.01(+0.03%)
Nov 04, 2013 25.44 25.44 25.31 25.40 2,968 +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.