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, 2018 25.29 25.30 25.21 25.21 237,917 -0.04(-0.16%)
Jan 30, 2018 25.26 25.31 25.25 25.25 38,849 -0.01(-0.04%)
Jan 29, 2018 25.24 25.29 25.24 25.26 46,088 -0.01(-0.02%)
Jan 26, 2018 25.24 25.26 25.24 25.26 13,205 -0.00(-0.02%)
Jan 25, 2018 25.25 25.27 25.25 25.27 25,307 +0.07(+0.28%)
Jan 24, 2018 25.24 25.28 25.20 25.20 174,721 -0.07(-0.28%)
Jan 23, 2018 25.22 25.30 25.22 25.27 50,877 +0.07(+0.28%)
Jan 22, 2018 25.25 25.25 25.20 25.20 38,845 -0.02(-0.06%)
Jan 19, 2018 25.26 25.26 25.21 25.21 52,742 -0.00(-0.02%)
Jan 18, 2018 25.23 25.24 25.21 25.22 24,235 +0.02(+0.08%)
Jan 17, 2018 25.25 25.27 25.20 25.20 52,424 -0.01(-0.04%)
Jan 16, 2018 25.24 25.25 25.20 25.21 35,512 +0.01(+0.04%)
Jan 12, 2018 25.20 25.20 25.20 0 -0.03(-0.12%)
Jan 11, 2018 25.21 25.25 25.21 25.23 9,364 -0.03(-0.13%)
Jan 10, 2018 25.21 25.27 25.21 25.26 42,507 +0.01(+0.05%)
Jan 09, 2018 25.23 25.26 25.22 25.25 56,271 +0.00(+0.00%)
Jan 08, 2018 25.20 25.25 25.20 25.25 13,315 +0.04(+0.16%)
Jan 05, 2018 25.27 25.27 25.20 25.21 83,269 -0.05(-0.20%)
Jan 04, 2018 25.23 25.27 25.23 25.26 45,270 +0.03(+0.12%)
Jan 03, 2018 25.21 25.26 25.21 25.23 29,443 +0.03(+0.12%)
Jan 02, 2018 25.26 25.26 25.19 25.20 33,474 -0.06(-0.24%)
Dec 29, 2017 25.26 25.26 25.26 0 +0.04(+0.16%)
Dec 28, 2017 25.21 25.28 25.21 25.22 17,332 +0.01(+0.04%)
Dec 27, 2017 25.23 25.27 25.20 25.21 136,992 +0.00(+0.00%)
Dec 26, 2017 25.21 25.26 25.20 25.21 42,484 +0.00(+0.00%)
Dec 22, 2017 25.27 25.27 25.21 25.21 75,775 -0.03(-0.11%)
Dec 21, 2017 25.27 25.27 25.22 25.24 160,160 -0.02(-0.06%)
Dec 20, 2017 25.25 25.25 25.23 25.25 44,057 +0.01(+0.04%)
Dec 19, 2017 25.23 25.28 25.22 25.24 105,109 -0.03(-0.12%)
Dec 18, 2017 25.25 25.27 25.24 25.27 26,019 +0.02(+0.08%)
Dec 15, 2017 25.27 25.28 25.24 25.25 18,365 -0.03(-0.12%)
Dec 14, 2017 25.24 25.29 25.24 25.28 14,667 +0.01(+0.04%)
Dec 13, 2017 25.25 25.28 25.25 25.27 73,042 +0.03(+0.10%)
Dec 12, 2017 25.27 25.28 25.23 25.25 23,044 +0.01(+0.06%)
Dec 11, 2017 25.26 25.28 25.23 25.23 29,539 -0.01(-0.04%)
Dec 08, 2017 25.24 25.27 25.23 25.24 38,686 +0.00(+0.00%)
Dec 07, 2017 25.25 25.26 25.24 25.24 27,393 +0.00(+0.00%)
Dec 06, 2017 25.23 25.27 25.23 25.24 22,076 -0.03(-0.12%)
Dec 05, 2017 25.23 25.27 25.23 25.27 22,447 +0.04(+0.15%)
Dec 04, 2017 25.23 25.23 25.23 18,323 +0.00(+0.00%)
Dec 01, 2017 25.23 25.27 25.23 25.23 36,368 -0.03(-0.12%)
Nov 30, 2017 25.26 25.28 25.24 25.26 29,964 +0.03(+0.11%)
Nov 29, 2017 25.25 25.25 25.23 25.23 16,524 -0.00(-0.00%)
Nov 28, 2017 25.26 25.26 25.23 25.24 12,950 -0.01(-0.03%)
Nov 27, 2017 25.25 25.25 25.20 25.24 36,440 +0.02(+0.07%)
Nov 24, 2017 25.24 25.24 25.22 25.22 3,205 -0.03(-0.11%)
Nov 22, 2017 25.23 25.26 25.22 25.25 7,533 +0.01(+0.06%)
Nov 21, 2017 25.25 25.26 25.23 25.24 12,053 +0.00(+0.02%)
Nov 20, 2017 25.23 25.24 25.22 25.23 10,528 -0.03(-0.12%)
Nov 17, 2017 25.26 25.26 25.21 25.26 16,911 +0.00(+0.00%)
Nov 16, 2017 25.23 25.27 25.23 25.26 9,774 +0.00(+0.00%)
Nov 15, 2017 25.25 25.27 25.24 25.26 10,056 +0.03(+0.14%)
Nov 14, 2017 25.23 25.26 25.22 25.23 11,306 -0.04(-0.14%)
Nov 13, 2017 25.27 25.27 25.24 25.26 11,482 +0.04(+0.16%)
Nov 10, 2017 25.23 25.26 25.22 25.22 35,386 -0.04(-0.17%)
Nov 09, 2017 25.28 25.28 25.24 25.27 8,530 +0.01(+0.05%)
Nov 08, 2017 25.25 25.27 25.24 25.25 16,761 -0.01(-0.03%)
Nov 07, 2017 25.25 25.29 25.24 25.26 88,887 -0.00(-0.01%)
Nov 06, 2017 25.23 25.27 25.23 25.26 30,852 +0.03(+0.11%)
Nov 03, 2017 25.26 25.27 25.23 25.24 23,455 -0.01(-0.03%)
Nov 02, 2017 25.28 25.28 25.24 25.24 17,383 -0.01(-0.02%)
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.