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 (%)
Feb 28, 2017 25.54 25.56 25.45 25.46 48,510 -0.03(-0.12%)
Feb 27, 2017 25.49 25.54 25.48 25.49 55,040 -0.07(-0.27%)
Feb 24, 2017 25.47 25.60 25.47 25.56 201,552 +0.09(+0.35%)
Feb 23, 2017 25.53 25.54 25.47 25.47 22,897 -0.04(-0.15%)
Feb 22, 2017 25.53 25.53 25.46 25.51 34,475 +0.01(+0.04%)
Feb 21, 2017 25.47 25.52 25.47 25.50 25,841 -0.01(-0.03%)
Feb 17, 2017 25.51 25.51 25.51 0 -0.00(-0.01%)
Feb 16, 2017 25.47 25.51 25.47 25.51 21,225 +0.02(+0.08%)
Feb 15, 2017 25.51 25.51 25.48 25.49 23,516 -0.01(-0.04%)
Feb 14, 2017 25.47 25.50 25.47 25.50 23,154 +0.01(+0.04%)
Feb 13, 2017 25.50 25.51 25.47 25.49 29,913 +0.02(+0.07%)
Feb 10, 2017 25.45 25.50 25.45 25.47 27,024 -0.02(-0.08%)
Feb 09, 2017 25.50 25.51 25.46 25.49 21,118 +0.02(+0.08%)
Feb 08, 2017 25.48 25.51 25.47 25.47 28,163 -0.01(-0.04%)
Feb 07, 2017 25.49 25.50 25.44 25.48 21,386 +0.01(+0.04%)
Feb 06, 2017 25.47 25.50 25.45 25.47 56,547 +0.02(+0.08%)
Feb 03, 2017 25.48 25.50 25.45 25.45 58,192 -0.03(-0.12%)
Feb 02, 2017 25.48 25.49 25.45 25.48 29,825 +0.01(+0.03%)
Feb 01, 2017 25.47 25.47 25.43 25.47 40,700 -0.03(-0.11%)
Jan 31, 2017 25.49 25.50 25.46 25.50 24,123 +0.03(+0.11%)
Jan 30, 2017 25.49 25.49 25.45 25.47 19,882 -0.02(-0.07%)
Jan 27, 2017 25.48 25.49 25.45 25.49 14,574 +0.01(+0.04%)
Jan 26, 2017 25.47 25.49 25.45 25.48 31,045 -0.01(-0.04%)
Jan 25, 2017 25.46 25.49 25.46 25.49 8,589 -0.00(-0.00%)
Jan 24, 2017 25.46 25.49 25.46 25.49 27,173 +0.02(+0.08%)
Jan 23, 2017 25.48 25.50 25.46 25.47 29,335 +0.00(+0.00%)
Jan 20, 2017 25.48 25.48 25.46 25.47 13,608 +0.00(+0.02%)
Jan 19, 2017 25.46 25.49 25.46 25.46 27,370 +0.00(+0.02%)
Jan 18, 2017 25.49 25.51 25.45 25.46 59,029 +0.00(+0.00%)
Jan 17, 2017 25.46 25.50 25.44 25.46 58,079 +0.00(+0.02%)
Jan 13, 2017 25.46 25.46 25.46 0 +0.01(+0.02%)
Jan 12, 2017 25.45 25.49 25.45 25.45 21,655 -0.05(-0.20%)
Jan 11, 2017 25.44 25.50 25.41 25.50 356,094 +0.07(+0.29%)
Jan 10, 2017 25.43 25.44 25.40 25.43 23,707 +0.02(+0.07%)
Jan 09, 2017 25.41 25.42 25.39 25.41 14,223 -0.01(-0.04%)
Jan 06, 2017 25.41 25.43 25.37 25.42 60,722 +0.03(+0.12%)
Jan 05, 2017 25.38 25.44 25.38 25.39 33,362 -0.02(-0.06%)
Jan 04, 2017 25.41 25.42 25.36 25.41 44,747 +0.02(+0.07%)
Jan 03, 2017 25.39 25.39 25.34 25.39 19,922 -0.01(-0.04%)
Dec 30, 2016 25.40 25.40 25.40 0 -0.01(-0.04%)
Dec 29, 2016 25.41 25.42 25.38 25.41 90,700 +0.03(+0.12%)
Dec 28, 2016 25.39 25.41 25.35 25.38 24,915 +0.00(+0.00%)
Dec 27, 2016 25.39 25.40 25.35 25.38 48,079 +0.05(+0.20%)
Dec 23, 2016 25.33 25.33 25.33 0 -0.06(-0.24%)
Dec 22, 2016 25.35 25.41 25.34 25.39 62,306 -0.03(-0.12%)
Dec 21, 2016 25.42 25.42 25.35 25.42 170,339 +0.01(+0.04%)
Dec 20, 2016 25.41 25.42 25.40 25.41 126,649 -0.00(-0.02%)
Dec 19, 2016 25.42 25.42 25.36 25.41 58,373 +0.00(+0.02%)
Dec 16, 2016 25.33 25.41 25.33 25.41 43,098 +0.08(+0.32%)
Dec 15, 2016 25.42 25.42 25.29 25.33 37,455 -0.07(-0.28%)
Dec 14, 2016 25.35 25.44 25.35 25.40 32,900 -0.03(-0.11%)
Dec 13, 2016 25.41 25.43 25.36 25.43 37,168 +0.02(+0.08%)
Dec 12, 2016 25.41 25.42 25.34 25.41 41,136 +0.02(+0.08%)
Dec 09, 2016 25.40 25.40 25.34 25.39 20,528 +0.04(+0.14%)
Dec 08, 2016 25.40 25.40 25.31 25.35 41,281 -0.03(-0.11%)
Dec 07, 2016 25.36 25.44 25.36 25.38 29,029 +0.04(+0.16%)
Dec 06, 2016 25.38 25.42 25.33 25.34 66,700 -0.02(-0.08%)
Dec 05, 2016 25.37 25.38 25.33 25.36 28,028 +0.01(+0.04%)
Dec 02, 2016 25.34 25.36 25.32 25.35 25,363 +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.