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 (%)
Oct 31, 2017 25.27 25.30 25.26 25.26 12,276 +0.01(+0.04%)
Oct 30, 2017 25.27 25.28 25.25 25.25 13,723 -0.02(-0.08%)
Oct 27, 2017 25.27 25.29 25.27 25.27 12,830 -0.01(-0.06%)
Oct 26, 2017 25.27 25.29 25.26 25.28 24,320 +0.01(+0.06%)
Oct 25, 2017 25.29 25.30 25.26 25.27 19,392 -0.01(-0.04%)
Oct 24, 2017 25.25 25.29 25.25 25.28 63,761 +0.02(+0.08%)
Oct 23, 2017 25.26 25.27 25.25 25.26 23,991 -0.00(-0.00%)
Oct 20, 2017 25.25 25.27 25.25 25.26 13,811 +0.00(+0.00%)
Oct 19, 2017 25.28 25.30 25.26 25.26 5,065 -0.03(-0.12%)
Oct 18, 2017 25.28 25.29 25.26 25.29 9,925 +0.00(+0.00%)
Oct 17, 2017 25.26 25.29 25.26 25.29 21,395 -0.01(-0.04%)
Oct 16, 2017 25.30 25.30 25.26 25.30 20,404 +0.01(+0.06%)
Oct 13, 2017 25.30 25.31 25.27 25.28 56,809 -0.01(-0.05%)
Oct 12, 2017 25.30 25.31 25.27 25.30 71,034 -0.00(-0.00%)
Oct 11, 2017 25.29 25.31 25.26 25.30 43,046 +0.01(+0.02%)
Oct 10, 2017 25.27 25.30 25.27 25.29 32,172 +0.01(+0.06%)
Oct 09, 2017 25.29 25.29 25.27 25.28 5,795 -0.00(-0.00%)
Oct 06, 2017 25.28 25.29 25.25 25.28 21,593 -0.01(-0.04%)
Oct 05, 2017 25.29 25.29 25.26 25.29 23,495 -0.01(-0.04%)
Oct 04, 2017 25.30 25.30 25.27 25.30 30,391 +0.01(+0.04%)
Oct 03, 2017 25.28 25.29 25.27 25.29 31,342 +0.00(+0.01%)
Oct 02, 2017 25.29 25.29 25.27 25.28 21,956 -0.01(-0.03%)
Sep 29, 2017 25.28 25.29 25.27 25.29 40,820 +0.01(+0.04%)
Sep 28, 2017 25.28 25.29 25.25 25.28 48,157 +0.03(+0.12%)
Sep 27, 2017 25.26 25.30 25.25 25.25 32,878 -0.05(-0.20%)
Sep 26, 2017 25.27 25.30 25.27 25.30 34,978 +0.03(+0.12%)
Sep 25, 2017 25.31 25.31 25.27 25.27 16,758 +0.00(+0.00%)
Sep 22, 2017 25.28 25.31 25.27 25.27 27,994 -0.03(-0.12%)
Sep 21, 2017 25.32 25.32 25.30 25.30 24,498 +0.00(+0.00%)
Sep 20, 2017 25.31 25.32 25.27 25.30 57,783 -0.00(-0.00%)
Sep 19, 2017 25.31 25.31 25.27 25.30 24,985 +0.01(+0.04%)
Sep 18, 2017 25.29 25.30 25.27 25.29 25,997 +0.01(+0.04%)
Sep 15, 2017 25.28 25.31 25.27 25.28 38,972 +0.00(+0.00%)
Sep 14, 2017 25.28 25.31 25.28 25.28 36,265 -0.03(-0.12%)
Sep 13, 2017 25.30 25.31 25.28 25.31 51,211 +0.00(+0.00%)
Sep 12, 2017 25.30 25.31 25.26 25.31 85,625 +0.00(+0.00%)
Sep 11, 2017 25.27 25.31 25.26 25.31 35,518 +0.04(+0.16%)
Sep 08, 2017 25.30 25.31 25.27 25.27 27,088 -0.04(-0.16%)
Sep 07, 2017 25.27 25.31 25.27 25.31 48,444 +0.00(+0.00%)
Sep 06, 2017 25.31 25.31 25.28 25.31 34,795 +0.03(+0.10%)
Sep 05, 2017 25.26 25.30 25.26 25.29 55,232 -0.02(-0.06%)
Sep 01, 2017 25.28 25.30 25.28 25.30 12,448 -0.02(-0.07%)
Aug 31, 2017 25.33 25.33 25.31 25.32 56,631 +0.02(+0.06%)
Aug 30, 2017 25.32 25.33 25.30 25.30 7,948 +0.03(+0.11%)
Aug 29, 2017 25.28 25.31 25.28 25.28 14,348 +0.01(+0.04%)
Aug 28, 2017 25.29 25.31 25.27 25.27 23,791 -0.03(-0.13%)
Aug 25, 2017 25.28 25.31 25.28 25.30 8,124 -0.01(-0.02%)
Aug 24, 2017 25.28 25.31 25.27 25.31 8,271 +0.01(+0.03%)
Aug 23, 2017 25.30 25.32 25.28 25.30 13,610 +0.01(+0.03%)
Aug 22, 2017 25.31 25.31 25.27 25.29 12,760 -0.01(-0.05%)
Aug 21, 2017 25.27 25.31 25.27 25.31 27,626 -0.00(-0.00%)
Aug 18, 2017 25.29 25.31 25.27 25.31 11,941 +0.00(+0.00%)
Aug 17, 2017 25.27 25.31 25.27 25.31 17,373 +0.02(+0.07%)
Aug 16, 2017 25.30 25.31 25.27 25.29 24,823 -0.01(-0.03%)
Aug 15, 2017 25.28 25.30 25.26 25.29 16,144 -0.00(-0.01%)
Aug 14, 2017 25.30 25.30 25.26 25.30 8,954 +0.03(+0.12%)
Aug 11, 2017 25.30 25.30 25.27 25.27 34,784 -0.03(-0.12%)
Aug 10, 2017 25.27 25.31 25.27 25.30 17,634 +0.00(+0.02%)
Aug 09, 2017 25.30 25.31 25.28 25.29 40,333 +0.03(+0.13%)
Aug 08, 2017 25.25 25.29 25.25 25.26 26,857 -0.00(-0.01%)
Aug 07, 2017 25.29 25.29 25.26 25.26 16,033 -0.01(-0.03%)
Aug 04, 2017 25.25 25.29 25.25 25.27 27,419 -0.01(-0.04%)
Aug 03, 2017 25.28 25.29 25.26 25.28 15,793 +0.00(+0.00%)
Aug 02, 2017 25.28 25.28 25.23 25.28 31,317 +0.07(+0.28%)
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.