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 30, 2015 25.80 25.80 25.69 25.78 8,013 +0.02(+0.08%)
Jan 29, 2015 25.77 25.77 25.75 25.76 8,440 -0.01(-0.04%)
Jan 28, 2015 25.71 25.77 25.71 25.77 7,557 +0.00(+0.00%)
Jan 27, 2015 25.73 25.77 25.72 25.77 15,365 +0.06(+0.23%)
Jan 26, 2015 25.76 25.76 25.64 25.71 13,320 +0.03(+0.12%)
Jan 23, 2015 25.70 25.76 25.66 25.68 4,572 -0.07(-0.27%)
Jan 22, 2015 25.77 25.77 25.64 25.75 24,241 +0.10(+0.39%)
Jan 21, 2015 25.66 25.72 25.65 25.65 10,655 -0.01(-0.04%)
Jan 20, 2015 25.76 25.76 25.65 25.66 6,555 -0.04(-0.16%)
Jan 16, 2015 25.71 25.75 25.62 25.70 13,717 -0.03(-0.12%)
Jan 15, 2015 25.69 25.73 25.69 25.73 3,413 +0.04(+0.16%)
Jan 14, 2015 25.65 25.77 25.64 25.69 20,852 +0.02(+0.08%)
Jan 13, 2015 25.63 25.68 25.59 25.67 23,335 +0.05(+0.20%)
Jan 12, 2015 25.62 25.62 25.58 25.62 7,287 -0.02(-0.08%)
Jan 09, 2015 25.61 25.66 25.58 25.64 26,936 +0.01(+0.04%)
Jan 08, 2015 25.62 25.72 25.59 25.63 32,694 -0.04(-0.16%)
Jan 07, 2015 25.61 25.77 25.55 25.67 17,644 +0.06(+0.25%)
Jan 06, 2015 25.56 25.61 25.55 25.61 24,146 -0.01(-0.05%)
Jan 05, 2015 25.66 25.70 25.53 25.62 76,398 -0.05(-0.20%)
Jan 02, 2015 25.57 25.67 25.57 25.67 31,871 +0.05(+0.20%)
Dec 31, 2014 25.60 25.62 25.62 25.62 15,500 +0.03(+0.12%)
Dec 30, 2014 25.61 25.61 25.50 25.59 14,069 +0.08(+0.31%)
Dec 29, 2014 25.48 25.55 25.48 25.51 6,867 +0.04(+0.16%)
Dec 26, 2014 25.48 25.55 25.47 25.47 12,994 +0.08(+0.32%)
Dec 24, 2014 25.47 25.39 25.39 25.39 7,800 -0.09(-0.35%)
Dec 23, 2014 25.50 25.52 25.47 25.48 12,250 -0.03(-0.12%)
Dec 22, 2014 25.48 25.51 25.48 25.51 7,603 +0.02(+0.08%)
Dec 19, 2014 25.50 25.51 25.47 25.49 7,703 -0.06(-0.22%)
Dec 18, 2014 25.55 25.60 25.52 25.55 13,706 +0.02(+0.06%)
Dec 17, 2014 25.54 25.59 25.51 25.53 21,028 -0.02(-0.08%)
Dec 16, 2014 25.56 25.58 25.54 25.55 10,542 +0.02(+0.08%)
Dec 15, 2014 25.53 25.55 25.50 25.53 8,105 -0.05(-0.19%)
Dec 12, 2014 25.56 25.60 25.54 25.58 13,246 +0.02(+0.08%)
Dec 11, 2014 25.57 25.57 25.54 25.56 15,149 -0.01(-0.05%)
Dec 10, 2014 25.56 25.58 25.56 25.57 14,470 +0.03(+0.12%)
Dec 09, 2014 25.58 25.59 25.50 25.54 22,087 +0.04(+0.16%)
Dec 08, 2014 25.56 25.58 25.50 25.50 20,559 -0.08(-0.32%)
Dec 05, 2014 25.56 25.58 25.50 25.58 6,903 -0.01(-0.04%)
Dec 04, 2014 25.57 25.62 25.51 25.59 31,759 +0.01(+0.04%)
Dec 03, 2014 25.59 25.59 25.53 25.58 9,889 +0.01(+0.04%)
Dec 02, 2014 25.58 25.61 25.52 25.57 33,771 -0.01(-0.04%)
Dec 01, 2014 25.59 25.59 25.51 25.58 21,808 -0.05(-0.19%)
Nov 28, 2014 25.60 25.63 25.59 25.63 5,405 +0.02(+0.07%)
Nov 26, 2014 25.60 25.61 25.61 25.61 20,300 +0.01(+0.04%)
Nov 25, 2014 25.60 25.61 25.59 25.60 19,271 +0.06(+0.23%)
Nov 24, 2014 25.61 25.65 25.53 25.54 11,658 -0.06(-0.23%)
Nov 21, 2014 25.51 25.61 25.51 25.60 24,838 +0.02(+0.07%)
Nov 20, 2014 25.51 25.59 25.50 25.58 53,184 +0.00(+0.01%)
Nov 19, 2014 25.50 25.58 25.50 25.58 3,944 +0.00(+0.00%)
Nov 18, 2014 25.55 25.58 25.55 25.58 16,241 +0.04(+0.16%)
Nov 17, 2014 25.51 25.59 25.51 25.54 12,969 -0.03(-0.13%)
Nov 14, 2014 25.50 25.58 25.50 25.57 6,926 -0.01(-0.03%)
Nov 13, 2014 25.57 25.58 25.51 25.58 3,129 +0.03(+0.12%)
Nov 12, 2014 25.54 25.59 25.51 25.55 5,623 +0.07(+0.28%)
Nov 11, 2014 25.57 25.57 25.48 25.48 3,019 -0.04(-0.16%)
Nov 10, 2014 25.48 25.52 25.48 25.52 1,186 -0.02(-0.08%)
Nov 07, 2014 25.54 25.56 25.52 25.54 3,546 +0.01(+0.04%)
Nov 06, 2014 25.50 25.55 25.44 25.53 10,241 -0.02(-0.08%)
Nov 05, 2014 25.54 25.55 25.52 25.55 3,146 +0.00(+0.00%)
Nov 04, 2014 25.57 25.57 25.55 25.55 704 -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.