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 04, 2018 25.44 25.44 25.44 0 +0.00(+0.01%)
Aug 31, 2018 25.44 25.44 25.44 0 -0.03(-0.12%)
Aug 30, 2018 25.46 25.47 25.44 25.47 3,338 +0.03(+0.12%)
Aug 29, 2018 25.45 25.47 25.42 25.44 59,066 -0.01(-0.03%)
Aug 28, 2018 25.45 25.46 25.43 25.45 30,365 +0.02(+0.07%)
Aug 27, 2018 25.44 25.46 25.41 25.43 31,236 +0.00(+0.00%)
Aug 24, 2018 25.44 25.44 25.43 25.43 9,400 +0.00(+0.00%)
Aug 23, 2018 25.43 25.46 25.43 25.43 24,095 -0.01(-0.04%)
Aug 22, 2018 25.43 25.46 25.43 25.44 7,512 +0.01(+0.04%)
Aug 21, 2018 25.43 25.44 25.43 25.43 3,329 +0.00(+0.00%)
Aug 20, 2018 25.43 25.44 25.43 25.43 19,170 -0.01(-0.04%)
Aug 17, 2018 25.43 25.44 25.43 25.44 72,000 +0.01(+0.04%)
Aug 16, 2018 25.43 25.44 25.43 25.43 11,277 -0.01(-0.04%)
Aug 15, 2018 25.43 25.44 25.42 25.44 15,255 +0.02(+0.09%)
Aug 14, 2018 25.42 25.44 25.41 25.42 21,395 -0.01(-0.05%)
Aug 13, 2018 25.42 25.43 25.42 25.43 3,065 -0.01(-0.04%)
Aug 10, 2018 25.44 25.44 25.41 25.44 8,200 +0.03(+0.12%)
Aug 09, 2018 25.43 25.43 25.41 25.41 8,855 -0.01(-0.04%)
Aug 08, 2018 25.42 25.44 25.41 25.42 17,428 +0.00(+0.02%)
Aug 07, 2018 25.42 25.44 25.42 25.42 14,304 -0.00(-0.02%)
Aug 06, 2018 25.42 25.43 25.41 25.42 21,126 -0.01(-0.04%)
Aug 03, 2018 25.41 25.43 25.40 25.43 35,400 -0.01(-0.04%)
Aug 02, 2018 25.41 25.44 25.41 25.44 3,500 +0.03(+0.12%)
Aug 01, 2018 25.42 25.44 25.41 25.41 11,294 +0.00(+0.01%)
Jul 31, 2018 25.45 25.45 25.41 25.41 14,556 -0.00(-0.02%)
Jul 30, 2018 25.40 25.43 25.40 25.41 16,701 +0.02(+0.06%)
Jul 27, 2018 25.40 25.43 25.40 25.40 8,504 -0.02(-0.08%)
Jul 26, 2018 25.42 25.43 25.40 25.42 12,811 +0.01(+0.04%)
Jul 25, 2018 25.42 25.43 25.41 25.41 27,147 +0.01(+0.04%)
Jul 24, 2018 25.42 25.43 25.40 25.40 27,534 +0.00(+0.00%)
Jul 23, 2018 25.41 25.43 25.40 25.40 14,807 -0.02(-0.06%)
Jul 20, 2018 25.43 25.43 25.41 25.41 12,845 +0.01(+0.03%)
Jul 19, 2018 25.41 25.41 25.40 25.41 13,527 +0.01(+0.04%)
Jul 18, 2018 25.41 25.42 25.40 25.40 15,512 -0.02(-0.07%)
Jul 17, 2018 25.41 25.42 25.40 25.41 4,990 +0.03(+0.11%)
Jul 16, 2018 25.42 25.42 25.39 25.39 3,571 -0.01(-0.04%)
Jul 13, 2018 25.39 25.42 25.38 25.40 26,953 -0.00(-0.00%)
Jul 12, 2018 25.41 25.42 25.40 25.40 10,202 -0.02(-0.08%)
Jul 11, 2018 25.40 25.42 25.40 25.42 5,532 +0.01(+0.04%)
Jul 10, 2018 25.39 25.42 25.39 25.41 6,020 +0.01(+0.04%)
Jul 09, 2018 25.39 25.42 25.39 25.40 10,542 +0.01(+0.04%)
Jul 06, 2018 25.42 25.42 25.39 25.39 4,632 +0.00(+0.00%)
Jul 05, 2018 25.40 25.41 25.39 25.39 15,269 +0.01(+0.04%)
Jul 03, 2018 25.38 25.38 25.38 0 -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.