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 (%)
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%)
Aug 01, 2017 25.21 25.27 25.20 25.21 64,431 -0.06(-0.25%)
Jul 31, 2017 25.21 25.27 25.20 25.27 15,154 +0.01(+0.06%)
Jul 28, 2017 25.23 25.27 25.23 25.25 26,516 -0.01(-0.06%)
Jul 27, 2017 25.21 25.28 25.19 25.27 9,286 +0.06(+0.24%)
Jul 26, 2017 25.20 25.27 25.20 25.21 22,020 +0.00(+0.00%)
Jul 25, 2017 25.21 25.26 25.19 25.21 23,587 -0.04(-0.15%)
Jul 24, 2017 25.22 25.27 25.22 25.25 39,861 +0.02(+0.07%)
Jul 21, 2017 25.20 25.27 25.20 25.23 53,622 -0.04(-0.16%)
Jul 20, 2017 25.27 25.27 25.22 25.27 22,691 +0.02(+0.07%)
Jul 19, 2017 25.24 25.27 25.23 25.25 54,426 +0.03(+0.13%)
Jul 18, 2017 25.18 25.24 25.18 25.22 35,229 +0.03(+0.12%)
Jul 17, 2017 25.20 25.23 25.18 25.19 22,047 -0.02(-0.08%)
Jul 14, 2017 25.19 25.23 25.18 25.21 4,333 +0.02(+0.08%)
Jul 13, 2017 25.18 25.23 25.18 25.19 19,972 -0.04(-0.14%)
Jul 12, 2017 25.23 25.24 25.19 25.23 9,353 +0.01(+0.04%)
Jul 11, 2017 25.22 25.23 25.21 25.21 15,847 -0.01(-0.06%)
Jul 10, 2017 25.18 25.23 25.17 25.23 18,440 +0.06(+0.24%)
Jul 07, 2017 25.15 25.23 25.15 25.17 19,444 +0.02(+0.08%)
Jul 06, 2017 25.19 25.24 25.14 25.15 91,429 -0.04(-0.17%)
Jul 05, 2017 25.20 25.24 25.18 25.19 19,328 -0.04(-0.15%)
Jul 03, 2017 25.23 25.23 25.16 25.23 29,741 +0.01(+0.03%)
Jun 30, 2017 25.23 25.23 25.20 25.22 18,535 +0.01(+0.05%)
Jun 29, 2017 25.21 25.22 25.20 25.21 124,340 -0.04(-0.16%)
Jun 28, 2017 25.24 25.25 25.23 25.25 13,285 +0.01(+0.04%)
Jun 27, 2017 25.23 25.25 25.21 25.24 23,893 +0.01(+0.04%)
Jun 26, 2017 25.25 25.25 25.21 25.23 14,502 -0.02(-0.08%)
Jun 23, 2017 25.25 25.25 25.22 25.25 22,779 +0.03(+0.12%)
Jun 22, 2017 25.25 25.25 25.21 25.22 19,006 +0.01(+0.04%)
Jun 21, 2017 25.21 25.25 25.20 25.21 18,886 -0.03(-0.11%)
Jun 20, 2017 25.24 25.25 25.21 25.24 19,763 +0.01(+0.05%)
Jun 19, 2017 25.20 25.24 25.20 25.23 13,393 -0.01(-0.05%)
Jun 16, 2017 25.25 25.25 25.21 25.24 11,242 +0.02(+0.07%)
Jun 15, 2017 25.21 25.25 25.20 25.22 16,042 +0.02(+0.08%)
Jun 14, 2017 25.20 25.24 25.20 25.20 51,134 -0.01(-0.04%)
Jun 13, 2017 25.21 25.25 25.21 25.21 11,972 -0.03(-0.10%)
Jun 12, 2017 25.21 25.25 25.20 25.24 9,887 +0.01(+0.04%)
Jun 09, 2017 25.24 25.25 25.20 25.23 30,323 -0.00(-0.02%)
Jun 08, 2017 25.21 25.25 25.21 25.23 28,494 -0.02(-0.08%)
Jun 07, 2017 25.25 25.25 25.21 25.25 4,810 +0.00(+0.01%)
Jun 06, 2017 25.26 25.26 25.22 25.25 13,059 +0.02(+0.09%)
Jun 05, 2017 25.24 25.25 25.20 25.23 12,247 -0.02(-0.06%)
Jun 02, 2017 25.24 25.26 25.23 25.24 17,318 +0.00(+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.