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 (%)
Nov 30, 2016 25.01 25.01 24.96 24.99 33,060 -0.01(-0.04%)
Nov 29, 2016 25.05 25.05 24.96 25.00 14,702 +0.02(+0.08%)
Nov 28, 2016 24.98 25.03 24.98 24.98 26,425 -0.00(-0.00%)
Nov 25, 2016 25.02 25.02 24.97 24.99 6,638 -0.02(-0.08%)
Nov 23, 2016 25.01 25.01 25.01 0 -0.01(-0.05%)
Nov 22, 2016 24.99 25.03 24.99 25.02 26,183 -0.03(-0.10%)
Nov 21, 2016 25.00 25.07 25.00 25.04 22,455 -0.01(-0.04%)
Nov 18, 2016 25.06 25.07 25.01 25.05 33,144 +0.00(+0.00%)
Nov 17, 2016 25.06 24.99 25.05 21,101 +0.01(+0.04%)
Nov 16, 2016 25.06 25.08 25.00 25.04 23,577 +0.01(+0.04%)
Nov 15, 2016 25.02 25.11 25.02 25.03 25,030 +0.00(+0.00%)
Nov 14, 2016 25.05 25.08 25.03 25.03 11,833 -0.09(-0.35%)
Nov 11, 2016 25.11 25.13 25.03 25.12 9,027 +0.04(+0.16%)
Nov 10, 2016 25.11 25.17 25.07 25.08 20,905 -0.07(-0.27%)
Nov 09, 2016 25.12 25.15 25.10 25.15 24,531 +0.01(+0.04%)
Nov 08, 2016 25.17 25.17 25.13 25.14 12,604 -0.02(-0.08%)
Nov 07, 2016 25.17 25.17 25.13 25.16 35,091 +0.02(+0.07%)
Nov 04, 2016 25.14 25.18 25.14 25.14 12,036 +0.00(+0.02%)
Nov 03, 2016 25.15 25.17 25.12 25.14 11,342 -0.01(-0.05%)
Nov 02, 2016 25.12 25.17 25.12 25.15 13,141 +0.00(+0.02%)
Nov 01, 2016 25.17 25.17 25.13 25.15 7,427 +0.00(+0.01%)
Oct 31, 2016 25.13 25.17 25.12 25.15 12,404 +0.02(+0.08%)
Oct 28, 2016 25.15 25.16 25.12 25.13 21,177 -0.01(-0.04%)
Oct 27, 2016 25.14 25.17 25.12 25.14 26,348 +0.01(+0.04%)
Oct 26, 2016 25.13 25.16 25.12 25.13 18,118 -0.03(-0.10%)
Oct 25, 2016 25.11 25.17 25.11 25.15 18,424 +0.03(+0.10%)
Oct 24, 2016 25.14 25.15 25.10 25.13 11,965 +0.00(+0.00%)
Oct 21, 2016 25.14 25.17 25.11 25.13 21,428 -0.01(-0.04%)
Oct 20, 2016 25.14 25.14 25.14 25.14 324 -0.01(-0.04%)
Oct 19, 2016 25.14 25.16 25.10 25.15 52,669 +0.02(+0.08%)
Oct 18, 2016 25.13 25.15 25.10 25.13 9,750 -0.01(-0.04%)
Oct 17, 2016 25.14 25.15 25.10 25.14 26,225 +0.03(+0.12%)
Oct 14, 2016 25.10 25.12 25.09 25.11 2,237 -0.01(-0.04%)
Oct 13, 2016 25.12 25.13 25.08 25.12 25,433 +0.00(+0.00%)
Oct 12, 2016 25.12 25.14 25.10 25.12 32,550 +0.01(+0.04%)
Oct 11, 2016 25.08 25.13 25.08 25.11 23,966 -0.01(-0.04%)
Oct 10, 2016 25.13 25.13 25.10 25.12 21,611 +0.00(+0.00%)
Oct 07, 2016 25.11 25.13 25.11 25.12 9,292 -0.01(-0.04%)
Oct 06, 2016 25.14 25.14 25.12 25.13 6,692 -0.01(-0.02%)
Oct 05, 2016 25.14 25.15 25.09 25.13 72,364 +0.00(+0.02%)
Oct 04, 2016 25.15 25.15 25.11 25.13 21,088 -0.01(-0.04%)
Oct 03, 2016 25.15 25.15 25.11 25.14 10,619 +0.01(+0.02%)
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%)
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.