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 (%)
May 31, 2017 25.21 25.25 25.17 25.24 12,926 +0.00(+0.00%)
May 30, 2017 25.24 25.24 25.18 25.24 24,817 +0.03(+0.12%)
May 26, 2017 25.22 25.23 25.17 25.21 27,165 +0.04(+0.16%)
May 25, 2017 25.22 25.23 25.17 25.17 18,689 -0.05(-0.20%)
May 24, 2017 25.19 25.22 25.17 25.22 36,884 +0.01(+0.04%)
May 23, 2017 25.22 25.22 25.16 25.21 18,833 +0.00(+0.00%)
May 22, 2017 25.19 25.21 25.16 25.21 27,368 -0.01(-0.04%)
May 19, 2017 25.23 25.23 25.16 25.22 38,050 +0.00(+0.00%)
May 18, 2017 25.22 25.22 25.16 25.22 51,447 +0.00(+0.00%)
May 17, 2017 25.16 25.23 25.16 25.22 21,123 +0.02(+0.08%)
May 16, 2017 25.22 25.22 25.16 25.20 18,547 +0.02(+0.09%)
May 15, 2017 25.22 25.22 25.16 25.18 24,102 -0.04(-0.15%)
May 12, 2017 25.22 25.23 25.19 25.22 11,770 +0.02(+0.10%)
May 11, 2017 25.21 25.21 25.16 25.19 37,617 -0.03(-0.11%)
May 10, 2017 25.20 25.22 25.19 25.22 9,151 +0.03(+0.11%)
May 09, 2017 25.18 25.20 25.18 25.19 21,984 +0.01(+0.03%)
May 08, 2017 25.21 25.21 25.18 25.18 15,229 -0.02(-0.08%)
May 05, 2017 25.20 25.21 25.18 25.20 11,571 +0.01(+0.03%)
May 04, 2017 25.20 25.21 25.18 25.20 15,137 -0.02(-0.07%)
May 03, 2017 25.17 25.22 25.17 25.21 9,769 +0.00(+0.00%)
May 02, 2017 25.20 25.21 25.17 25.21 34,005 +0.05(+0.20%)
May 01, 2017 25.16 25.19 25.16 25.16 10,904 -0.03(-0.12%)
Apr 28, 2017 25.18 25.20 25.15 25.20 14,730 -0.01(-0.03%)
Apr 27, 2017 25.19 25.21 25.15 25.20 20,974 +0.01(+0.03%)
Apr 26, 2017 25.21 25.21 25.16 25.20 20,124 +0.02(+0.07%)
Apr 25, 2017 25.17 25.20 25.17 25.18 16,290 -0.01(-0.02%)
Apr 24, 2017 25.19 25.20 25.17 25.18 41,509 +0.01(+0.02%)
Apr 21, 2017 25.18 25.21 25.17 25.18 8,595 -0.00(-0.00%)
Apr 20, 2017 25.21 25.21 25.17 25.18 6,320 -0.03(-0.11%)
Apr 19, 2017 25.21 25.23 25.18 25.21 20,198 -0.01(-0.04%)
Apr 18, 2017 25.17 25.22 25.16 25.22 40,726 +0.02(+0.10%)
Apr 17, 2017 25.21 25.22 25.18 25.19 39,847 -0.00(-0.02%)
Apr 13, 2017 25.21 25.21 25.18 25.20 43,329 +0.00(+0.00%)
Apr 12, 2017 25.20 25.21 25.16 25.20 145,728 +0.02(+0.06%)
Apr 11, 2017 25.18 25.21 25.17 25.18 20,205 +0.02(+0.09%)
Apr 10, 2017 25.21 25.23 25.14 25.16 123,696 -0.01(-0.03%)
Apr 07, 2017 25.18 25.21 25.17 25.17 10,235 -0.03(-0.12%)
Apr 06, 2017 25.20 25.21 25.17 25.20 29,287 +0.03(+0.12%)
Apr 05, 2017 25.14 25.20 25.14 25.17 27,276 +0.03(+0.12%)
Apr 04, 2017 25.19 25.19 25.14 25.14 37,883 -0.02(-0.08%)
Apr 03, 2017 25.15 25.20 25.15 25.16 26,494 +0.02(+0.07%)
Mar 31, 2017 25.19 25.19 25.14 25.14 11,917 -0.06(-0.23%)
Mar 30, 2017 25.17 25.21 25.15 25.20 35,934 +0.05(+0.18%)
Mar 29, 2017 25.20 25.20 25.12 25.15 40,398 -0.03(-0.10%)
Mar 28, 2017 25.17 25.20 25.16 25.18 38,725 +0.01(+0.04%)
Mar 27, 2017 25.20 25.20 25.16 25.17 29,897 -0.04(-0.16%)
Mar 24, 2017 25.15 25.21 25.14 25.21 247,320 +0.07(+0.27%)
Mar 23, 2017 25.20 25.20 25.14 25.14 86,906 -0.05(-0.19%)
Mar 22, 2017 25.19 25.21 25.16 25.19 11,191 +0.00(+0.02%)
Mar 21, 2017 25.18 25.19 25.15 25.18 34,845 -0.00(-0.02%)
Mar 20, 2017 25.19 25.19 25.15 25.19 32,043 +0.04(+0.15%)
Mar 17, 2017 25.18 25.19 25.15 25.15 25,224 -0.06(-0.23%)
Mar 16, 2017 25.15 25.21 25.15 25.21 25,164 +0.06(+0.24%)
Mar 15, 2017 25.21 25.21 25.15 25.15 28,123 -0.02(-0.08%)
Mar 14, 2017 25.19 25.20 25.15 25.17 12,892 -0.02(-0.09%)
Mar 13, 2017 25.20 25.20 25.17 25.19 13,071 +0.01(+0.02%)
Mar 10, 2017 25.18 25.20 25.15 25.18 35,732 -0.00(-0.02%)
Mar 09, 2017 25.15 25.20 25.15 25.19 12,985 -0.03(-0.11%)
Mar 08, 2017 25.21 25.31 25.15 25.22 59,431 +0.02(+0.08%)
Mar 07, 2017 25.16 25.21 25.15 25.20 59,562 -0.01(-0.04%)
Mar 06, 2017 25.15 25.21 25.14 25.21 25,351 +0.02(+0.08%)
Mar 03, 2017 25.14 25.19 25.14 25.19 39,267 +0.04(+0.16%)
Mar 02, 2017 25.14 25.23 25.14 25.15 55,476 -0.04(-0.15%)
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.