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, 2018 25.37 25.39 25.37 25.38 21,217 -0.01(-0.04%)
May 30, 2018 25.35 25.39 25.35 25.39 16,365 +0.05(+0.19%)
May 29, 2018 25.36 25.38 25.33 25.34 105,587 -0.03(-0.12%)
May 25, 2018 25.37 25.37 25.37 0 -0.01(-0.04%)
May 24, 2018 25.36 25.38 25.36 25.38 5,952 +0.01(+0.04%)
May 23, 2018 25.36 25.37 25.35 25.37 11,999 +0.04(+0.16%)
May 22, 2018 25.38 25.38 25.33 25.33 35,341 -0.02(-0.08%)
May 21, 2018 25.35 25.37 25.35 25.35 20,151 +0.00(+0.02%)
May 18, 2018 25.37 25.37 25.33 25.35 24,675 -0.01(-0.02%)
May 17, 2018 25.33 25.37 25.33 25.35 57,178 -0.02(-0.07%)
May 16, 2018 25.37 25.37 25.34 25.37 18,058 +0.03(+0.12%)
May 15, 2018 25.35 25.36 25.34 25.34 9,932 -0.01(-0.04%)
May 14, 2018 25.33 25.36 25.33 25.35 14,803 -0.01(-0.04%)
May 11, 2018 25.34 25.37 25.33 25.36 17,739 -0.01(-0.04%)
May 10, 2018 25.35 25.37 25.34 25.37 18,859 +0.02(+0.06%)
May 09, 2018 25.32 25.37 25.32 25.35 36,349 +0.03(+0.11%)
May 08, 2018 25.32 25.34 25.32 25.33 19,713 +0.00(+0.01%)
May 07, 2018 25.32 25.35 25.32 25.33 21,813 +0.02(+0.06%)
May 04, 2018 25.34 25.35 25.29 25.31 45,727 -0.02(-0.08%)
May 03, 2018 25.33 25.36 25.32 25.33 77,135 -0.01(-0.04%)
May 02, 2018 25.33 25.36 25.31 25.34 42,900 +0.02(+0.08%)
May 01, 2018 25.33 25.33 25.31 25.32 13,116 -0.00(-0.00%)
Apr 30, 2018 25.31 25.32 25.31 25.32 12,585 +0.01(+0.04%)
Apr 27, 2018 25.32 25.32 25.31 25.31 10,478 +0.00(+0.00%)
Apr 26, 2018 25.34 25.34 25.31 25.31 28,599 -0.02(-0.08%)
Apr 25, 2018 25.31 25.33 25.31 25.33 11,771 +0.01(+0.03%)
Apr 24, 2018 25.30 25.33 25.30 25.32 17,314 +0.02(+0.06%)
Apr 23, 2018 25.30 25.31 25.30 25.31 4,714 -0.01(-0.05%)
Apr 20, 2018 25.30 25.32 25.30 25.32 11,707 -0.01(-0.04%)
Apr 19, 2018 25.33 25.33 25.32 25.33 3,129 +0.00(+0.02%)
Apr 18, 2018 25.31 25.33 25.31 25.33 21,829 -0.00(-0.02%)
Apr 17, 2018 25.30 25.33 25.30 25.33 22,844 +0.04(+0.16%)
Apr 16, 2018 25.32 25.32 25.27 25.29 44,891 -0.03(-0.12%)
Apr 13, 2018 25.32 25.32 25.30 25.32 9,670 +0.00(+0.00%)
Apr 12, 2018 25.30 25.32 25.29 25.32 25,407 +0.01(+0.04%)
Apr 11, 2018 25.32 25.32 25.29 25.31 160,477 -0.01(-0.04%)
Apr 10, 2018 25.29 25.32 25.29 25.32 12,749 +0.02(+0.08%)
Apr 09, 2018 25.30 25.31 25.28 25.30 11,094 -0.01(-0.04%)
Apr 06, 2018 25.29 25.31 25.28 25.31 29,014 +0.02(+0.08%)
Apr 05, 2018 25.29 25.31 25.29 25.29 16,421 -0.01(-0.05%)
Apr 04, 2018 25.29 25.31 25.29 25.30 10,764 +0.01(+0.03%)
Apr 03, 2018 25.29 25.31 25.29 25.30 5,122 +0.00(+0.00%)
Apr 02, 2018 25.31 25.31 25.29 25.30 13,184 -0.01(-0.05%)
Mar 29, 2018 25.31 25.31 25.31 0 -0.00(-0.00%)
Mar 28, 2018 25.30 25.32 25.28 25.31 14,296 +0.02(+0.08%)
Mar 27, 2018 25.29 25.31 25.27 25.29 18,095 +0.00(+0.00%)
Mar 26, 2018 25.28 25.31 25.28 25.29 10,100 -0.01(-0.04%)
Mar 23, 2018 25.28 25.31 25.28 25.30 11,813 +0.02(+0.08%)
Mar 22, 2018 25.29 25.30 25.28 25.28 17,013 -0.01(-0.04%)
Mar 21, 2018 25.31 25.32 25.28 25.29 27,742 -0.01(-0.04%)
Mar 20, 2018 25.28 25.30 25.28 25.30 20,923 +0.02(+0.08%)
Mar 19, 2018 25.28 25.31 25.28 25.28 26,746 -0.01(-0.03%)
Mar 16, 2018 25.28 25.31 25.28 25.29 57,409 +0.01(+0.03%)
Mar 15, 2018 25.28 25.30 25.28 25.28 11,278 +0.00(+0.00%)
Mar 14, 2018 25.28 25.29 25.28 25.28 5,566 -0.01(-0.03%)
Mar 13, 2018 25.28 25.30 25.28 25.29 17,388 -0.02(-0.09%)
Mar 12, 2018 25.30 25.32 25.30 25.31 100,833 +0.00(+0.00%)
Mar 09, 2018 25.29 25.31 25.28 25.31 14,488 +0.02(+0.08%)
Mar 08, 2018 25.28 25.31 25.28 25.29 6,631 +0.02(+0.08%)
Mar 07, 2018 25.29 25.27 9,724 -0.01(-0.04%)
Mar 06, 2018 25.27 25.31 25.27 25.28 22,830 +0.01(+0.04%)
Mar 05, 2018 25.28 25.29 25.27 25.27 24,451 +0.00(+0.00%)
Mar 02, 2018 25.28 25.30 25.26 25.27 87,318 -0.03(-0.12%)
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.