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, 2016 25.61 25.63 25.58 25.59 28,578 +0.00(+0.00%)
May 27, 2016 25.62 25.59 25.59 25.59 24,200 +0.00(+0.00%)
May 26, 2016 25.64 25.64 25.57 25.59 49,576 -0.02(-0.08%)
May 25, 2016 25.62 25.65 25.58 25.61 35,177 +0.01(+0.04%)
May 24, 2016 25.62 25.62 25.57 25.60 18,909 -0.00(-0.00%)
May 23, 2016 25.63 25.63 25.60 25.60 19,500 -0.01(-0.04%)
May 20, 2016 25.64 25.64 25.61 25.61 18,736 -0.01(-0.04%)
May 19, 2016 25.63 25.64 25.60 25.62 13,618 -0.04(-0.16%)
May 18, 2016 25.61 25.66 25.61 25.66 26,759 +0.01(+0.04%)
May 17, 2016 25.65 25.66 25.61 25.65 8,691 +0.01(+0.04%)
May 16, 2016 25.65 25.66 25.61 25.64 14,813 -0.00(-0.01%)
May 13, 2016 25.63 25.67 25.63 25.64 17,622 +0.02(+0.08%)
May 12, 2016 25.65 25.65 25.61 25.62 15,843 -0.01(-0.03%)
May 11, 2016 25.65 25.66 25.61 25.63 29,312 -0.01(-0.05%)
May 10, 2016 25.65 25.66 25.63 25.64 17,614 +0.01(+0.04%)
May 09, 2016 25.67 25.67 25.60 25.63 17,042 +0.00(+0.01%)
May 06, 2016 25.65 25.66 25.62 25.63 13,950 -0.02(-0.07%)
May 05, 2016 25.61 25.65 25.61 25.65 23,572 +0.00(+0.01%)
May 04, 2016 25.64 25.66 25.61 25.64 17,560 +0.01(+0.04%)
May 03, 2016 25.64 25.65 25.61 25.63 19,142 +0.00(+0.01%)
May 02, 2016 25.65 25.65 25.61 25.63 9,726 +0.01(+0.05%)
Apr 29, 2016 25.65 25.65 25.61 25.62 20,193 -0.02(-0.10%)
Apr 28, 2016 25.64 25.65 25.61 25.64 14,579 +0.03(+0.14%)
Apr 27, 2016 25.62 25.66 25.61 25.61 19,998 -0.00(-0.00%)
Apr 26, 2016 25.65 25.65 25.60 25.61 11,079 -0.01(-0.04%)
Apr 25, 2016 25.65 25.65 25.61 25.62 22,770 -0.01(-0.04%)
Apr 22, 2016 25.62 25.63 25.60 25.63 10,312 -0.01(-0.06%)
Apr 21, 2016 25.65 25.65 25.60 25.64 10,077 -0.01(-0.02%)
Apr 20, 2016 25.60 25.65 25.60 25.65 65,241 +0.01(+0.04%)
Apr 19, 2016 25.65 25.65 25.61 25.64 32,570 +0.03(+0.12%)
Apr 18, 2016 25.65 25.65 25.61 25.61 7,410 +0.00(+0.00%)
Apr 15, 2016 25.60 25.64 25.60 25.61 15,052 +0.01(+0.04%)
Apr 14, 2016 25.61 25.63 25.60 25.60 7,546 -0.04(-0.15%)
Apr 13, 2016 25.65 25.65 25.59 25.64 11,253 +0.03(+0.10%)
Apr 12, 2016 25.61 25.63 25.57 25.61 20,226 +0.00(+0.01%)
Apr 11, 2016 25.61 25.63 25.58 25.61 5,516 -0.02(-0.06%)
Apr 08, 2016 25.64 25.64 25.60 25.62 5,736 +0.00(+0.02%)
Apr 07, 2016 25.62 25.66 25.61 25.62 9,155 +0.02(+0.08%)
Apr 06, 2016 25.64 25.64 25.58 25.60 48,136 -0.00(-0.00%)
Apr 05, 2016 25.62 25.62 25.56 25.60 25,401 +0.02(+0.08%)
Apr 04, 2016 25.58 25.61 25.55 25.58 20,034 -0.01(-0.04%)
Apr 01, 2016 25.63 25.63 25.56 25.59 26,353 -0.02(-0.07%)
Mar 31, 2016 25.66 25.66 25.56 25.61 6,876 -0.02(-0.09%)
Mar 30, 2016 25.64 25.65 25.56 25.63 13,207 +0.03(+0.12%)
Mar 29, 2016 25.59 25.65 25.53 25.60 23,014 -0.00(-0.01%)
Mar 28, 2016 25.56 25.60 25.54 25.60 7,331 +0.02(+0.09%)
Mar 24, 2016 25.65 25.58 25.58 25.58 28,200 -0.02(-0.09%)
Mar 23, 2016 25.58 25.63 25.58 25.60 8,408 -0.00(-0.01%)
Mar 22, 2016 25.65 25.69 25.56 25.60 16,945 +0.02(+0.08%)
Mar 21, 2016 25.60 25.60 25.54 25.58 21,323 +0.03(+0.13%)
Mar 18, 2016 25.56 25.62 25.55 25.55 9,002 -0.04(-0.16%)
Mar 17, 2016 25.59 25.62 25.55 25.59 32,203 -0.02(-0.08%)
Mar 16, 2016 25.57 25.62 25.55 25.61 24,821 +0.07(+0.27%)
Mar 15, 2016 25.59 25.60 25.52 25.54 28,595 -0.06(-0.23%)
Mar 14, 2016 25.60 25.60 25.56 25.60 14,250 +0.03(+0.12%)
Mar 11, 2016 25.58 25.60 25.57 25.57 9,683 -0.01(-0.04%)
Mar 10, 2016 25.60 25.61 25.56 25.58 12,929 -0.02(-0.09%)
Mar 09, 2016 25.60 25.62 25.57 25.60 27,139 +0.00(+0.01%)
Mar 08, 2016 25.63 25.63 25.58 25.60 27,251 +0.00(+0.00%)
Mar 07, 2016 25.59 25.61 25.53 25.60 15,320 +0.04(+0.16%)
Mar 04, 2016 25.60 25.61 25.56 25.56 5,430 -0.07(-0.27%)
Mar 03, 2016 25.61 25.64 25.58 25.63 12,205 +0.03(+0.12%)
Mar 02, 2016 25.62 25.65 25.60 25.60 12,420 -0.04(-0.16%)
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.