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 (%)
Sep 30, 2016 25.13 25.14 25.11 25.13 9,637 +0.00(+0.00%)
Sep 29, 2016 25.13 25.16 25.12 25.13 15,075 -0.02(-0.08%)
Sep 28, 2016 25.14 25.16 25.12 25.15 13,935 +0.03(+0.11%)
Sep 27, 2016 25.16 25.16 25.12 25.12 2,216 -0.02(-0.07%)
Sep 26, 2016 25.14 25.15 25.13 25.14 8,755 +0.00(+0.01%)
Sep 23, 2016 25.15 25.18 25.13 25.14 37,391 +0.00(+0.00%)
Sep 22, 2016 25.15 25.17 25.14 25.14 32,752 +0.01(+0.04%)
Sep 21, 2016 25.14 25.15 25.12 25.13 16,387 -0.01(-0.04%)
Sep 20, 2016 25.15 25.16 25.13 25.14 44,611 -0.01(-0.04%)
Sep 19, 2016 25.15 25.17 25.14 25.15 16,049 -0.01(-0.04%)
Sep 16, 2016 25.18 25.18 25.14 25.16 11,414 -0.01(-0.04%)
Sep 15, 2016 25.16 25.17 25.15 25.17 32,605 -0.00(-0.02%)
Sep 14, 2016 25.20 25.20 25.15 25.17 21,005 -0.00(-0.02%)
Sep 13, 2016 25.16 25.19 25.16 25.18 30,892 -0.00(-0.02%)
Sep 12, 2016 25.19 25.20 25.17 25.18 44,579 +0.01(+0.06%)
Sep 09, 2016 25.18 25.19 25.14 25.17 15,362 -0.01(-0.04%)
Sep 08, 2016 25.18 25.20 25.16 25.18 30,277 +0.02(+0.08%)
Sep 07, 2016 25.20 25.20 25.16 25.16 18,186 -0.03(-0.12%)
Sep 06, 2016 25.21 25.21 25.16 25.19 39,060 +0.00(+0.00%)
Sep 02, 2016 25.21 25.19 25.19 25.19 16,871 -0.01(-0.04%)
Sep 01, 2016 25.23 25.23 25.20 25.20 6,996 -0.02(-0.09%)
Aug 31, 2016 25.23 25.25 25.22 25.22 149,356 -0.01(-0.04%)
Aug 30, 2016 25.25 25.25 25.23 25.23 20,696 -0.01(-0.06%)
Aug 29, 2016 25.25 25.26 25.23 25.25 13,587 +0.01(+0.06%)
Aug 26, 2016 25.25 25.25 25.23 25.23 12,891 +0.00(+0.00%)
Aug 25, 2016 25.22 25.28 25.22 25.23 21,372 -0.03(-0.12%)
Aug 24, 2016 25.25 25.27 25.22 25.26 4,168 +0.01(+0.04%)
Aug 23, 2016 25.22 25.28 25.22 25.25 59,707 +0.03(+0.12%)
Aug 22, 2016 25.26 25.27 25.22 25.22 22,708 -0.01(-0.04%)
Aug 19, 2016 25.22 25.27 25.22 25.23 45,749 -0.01(-0.04%)
Aug 18, 2016 25.22 25.29 25.22 25.24 21,361 -0.02(-0.08%)
Aug 17, 2016 25.27 25.29 25.24 25.26 22,892 +0.00(+0.00%)
Aug 16, 2016 25.26 25.26 25.24 25.26 51,502 +0.02(+0.08%)
Aug 15, 2016 25.23 25.26 25.22 25.24 33,710 +0.01(+0.02%)
Aug 12, 2016 25.24 25.26 25.24 25.24 14,060 -0.02(-0.06%)
Aug 11, 2016 25.24 25.26 25.23 25.25 8,567 +0.00(+0.00%)
Aug 10, 2016 25.26 25.26 25.22 25.25 35,832 +0.03(+0.12%)
Aug 09, 2016 25.27 25.27 25.22 25.22 6,779 -0.03(-0.12%)
Aug 08, 2016 25.24 25.25 25.20 25.25 29,592 +0.01(+0.04%)
Aug 05, 2016 25.25 25.25 25.18 25.24 25,310 -0.02(-0.08%)
Aug 04, 2016 25.25 25.28 25.23 25.26 93,922 +0.01(+0.04%)
Aug 03, 2016 25.25 25.27 25.21 25.25 27,827 +0.00(+0.00%)
Aug 02, 2016 25.24 25.26 25.22 25.25 5,766 +0.02(+0.08%)
Aug 01, 2016 25.20 25.26 25.19 25.23 12,150 -0.00(-0.01%)
Jul 29, 2016 25.25 25.26 25.23 25.23 9,448 -0.02(-0.08%)
Jul 28, 2016 25.23 25.27 25.20 25.25 31,869 +0.01(+0.04%)
Jul 27, 2016 25.23 25.24 25.19 25.24 22,312 +0.04(+0.16%)
Jul 26, 2016 25.20 25.21 25.18 25.20 30,195 +0.00(+0.01%)
Jul 25, 2016 25.20 25.21 25.16 25.20 26,323 -0.01(-0.05%)
Jul 22, 2016 25.16 25.21 25.16 25.21 22,429 +0.01(+0.04%)
Jul 21, 2016 25.19 25.20 25.18 25.20 13,632 +0.01(+0.04%)
Jul 20, 2016 25.20 25.21 25.17 25.19 46,130 -0.01(-0.04%)
Jul 19, 2016 25.20 25.20 25.18 25.20 10,107 +0.00(+0.00%)
Jul 18, 2016 25.20 25.22 25.16 25.20 30,736 +0.00(+0.00%)
Jul 15, 2016 25.20 25.23 25.18 25.20 30,769 +0.00(+0.00%)
Jul 14, 2016 25.20 25.23 25.17 25.20 8,349 -0.01(-0.04%)
Jul 13, 2016 25.19 25.22 25.18 25.21 12,258 +0.02(+0.08%)
Jul 12, 2016 25.19 25.20 25.17 25.19 17,219 +0.02(+0.07%)
Jul 11, 2016 25.20 25.20 25.17 25.17 7,157 -0.03(-0.12%)
Jul 08, 2016 25.19 25.20 25.16 25.20 14,341 +0.00(+0.00%)
Jul 07, 2016 25.21 25.23 25.16 25.20 16,434 +0.04(+0.15%)
Jul 06, 2016 25.16 25.20 25.16 25.16 8,633 -0.01(-0.04%)
Jul 05, 2016 25.16 25.22 25.16 25.17 23,571 -0.02(-0.08%)
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.