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 (%)
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%)
Nov 01, 2013 25.42 25.43 25.39 25.39 10,887 -0.05(-0.20%)
Oct 31, 2013 25.40 25.44 25.33 25.44 14,782 +0.04(+0.17%)
Oct 30, 2013 25.36 25.41 25.32 25.40 6,012 +0.05(+0.19%)
Oct 29, 2013 25.34 25.35 25.34 25.35 750 +0.02(+0.08%)
Oct 28, 2013 25.33 25.36 25.26 25.33 2,038 -0.02(-0.08%)
Oct 25, 2013 25.33 25.35 25.33 25.35 6,159 +0.03(+0.12%)
Oct 24, 2013 25.30 25.32 25.29 25.32 6,596 +0.09(+0.36%)
Oct 23, 2013 25.23 25.26 25.17 25.23 20,497 +0.01(+0.04%)
Oct 22, 2013 25.24 25.24 25.08 25.22 10,922 +0.12(+0.48%)
Oct 21, 2013 25.20 25.20 25.10 25.10 9,024 +0.03(+0.12%)
Oct 18, 2013 25.16 25.17 25.07 25.07 11,419 -0.16(-0.63%)
Oct 17, 2013 25.12 25.23 25.12 25.23 7,776 +0.00(+0.00%)
Oct 16, 2013 25.15 25.23 25.08 25.23 5,839 +0.10(+0.41%)
Oct 15, 2013 25.14 25.16 25.10 25.13 5,273 -0.03(-0.13%)
Oct 14, 2013 25.10 25.30 25.10 25.16 6,133 +0.06(+0.24%)
Oct 11, 2013 25.25 25.25 25.10 25.10 3,708 +0.02(+0.08%)
Oct 10, 2013 25.25 25.25 25.08 25.08 6,688 -0.01(-0.04%)
Oct 09, 2013 25.20 25.20 25.08 25.09 5,612 +0.00(+0.00%)
Oct 08, 2013 25.22 25.22 25.09 25.09 6,847 -0.02(-0.08%)
Oct 07, 2013 25.11 25.11 25.11 25.11 200 +0.01(+0.05%)
Oct 04, 2013 25.10 25.12 25.07 25.10 14,220 +0.01(+0.03%)
Oct 03, 2013 25.02 25.09 25.02 25.09 2,825 +0.02(+0.08%)
Oct 02, 2013 25.10 25.10 24.98 25.07 12,194 -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.