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 (%)
Jul 31, 2017 25.21 25.27 25.20 25.27 15,154 +0.01(+0.06%)
Jul 28, 2017 25.23 25.27 25.23 25.25 26,516 -0.01(-0.06%)
Jul 27, 2017 25.21 25.28 25.19 25.27 9,286 +0.06(+0.24%)
Jul 26, 2017 25.20 25.27 25.20 25.21 22,020 +0.00(+0.00%)
Jul 25, 2017 25.21 25.26 25.19 25.21 23,587 -0.04(-0.15%)
Jul 24, 2017 25.22 25.27 25.22 25.25 39,861 +0.02(+0.07%)
Jul 21, 2017 25.20 25.27 25.20 25.23 53,622 -0.04(-0.16%)
Jul 20, 2017 25.27 25.27 25.22 25.27 22,691 +0.02(+0.07%)
Jul 19, 2017 25.24 25.27 25.23 25.25 54,426 +0.03(+0.13%)
Jul 18, 2017 25.18 25.24 25.18 25.22 35,229 +0.03(+0.12%)
Jul 17, 2017 25.20 25.23 25.18 25.19 22,047 -0.02(-0.08%)
Jul 14, 2017 25.19 25.23 25.18 25.21 4,333 +0.02(+0.08%)
Jul 13, 2017 25.18 25.23 25.18 25.19 19,972 -0.04(-0.14%)
Jul 12, 2017 25.23 25.24 25.19 25.23 9,353 +0.01(+0.04%)
Jul 11, 2017 25.22 25.23 25.21 25.21 15,847 -0.01(-0.06%)
Jul 10, 2017 25.18 25.23 25.17 25.23 18,440 +0.06(+0.24%)
Jul 07, 2017 25.15 25.23 25.15 25.17 19,444 +0.02(+0.08%)
Jul 06, 2017 25.19 25.24 25.14 25.15 91,429 -0.04(-0.17%)
Jul 05, 2017 25.20 25.24 25.18 25.19 19,328 -0.04(-0.15%)
Jul 03, 2017 25.23 25.23 25.16 25.23 29,741 +0.01(+0.03%)
Jun 30, 2017 25.23 25.23 25.20 25.22 18,535 +0.01(+0.05%)
Jun 29, 2017 25.21 25.22 25.20 25.21 124,340 -0.04(-0.16%)
Jun 28, 2017 25.24 25.25 25.23 25.25 13,285 +0.01(+0.04%)
Jun 27, 2017 25.23 25.25 25.21 25.24 23,893 +0.01(+0.04%)
Jun 26, 2017 25.25 25.25 25.21 25.23 14,502 -0.02(-0.08%)
Jun 23, 2017 25.25 25.25 25.22 25.25 22,779 +0.03(+0.12%)
Jun 22, 2017 25.25 25.25 25.21 25.22 19,006 +0.01(+0.04%)
Jun 21, 2017 25.21 25.25 25.20 25.21 18,886 -0.03(-0.11%)
Jun 20, 2017 25.24 25.25 25.21 25.24 19,763 +0.01(+0.05%)
Jun 19, 2017 25.20 25.24 25.20 25.23 13,393 -0.01(-0.05%)
Jun 16, 2017 25.25 25.25 25.21 25.24 11,242 +0.02(+0.07%)
Jun 15, 2017 25.21 25.25 25.20 25.22 16,042 +0.02(+0.08%)
Jun 14, 2017 25.20 25.24 25.20 25.20 51,134 -0.01(-0.04%)
Jun 13, 2017 25.21 25.25 25.21 25.21 11,972 -0.03(-0.10%)
Jun 12, 2017 25.21 25.25 25.20 25.24 9,887 +0.01(+0.04%)
Jun 09, 2017 25.24 25.25 25.20 25.23 30,323 -0.00(-0.02%)
Jun 08, 2017 25.21 25.25 25.21 25.23 28,494 -0.02(-0.08%)
Jun 07, 2017 25.25 25.25 25.21 25.25 4,810 +0.00(+0.01%)
Jun 06, 2017 25.26 25.26 25.22 25.25 13,059 +0.02(+0.09%)
Jun 05, 2017 25.24 25.25 25.20 25.23 12,247 -0.02(-0.06%)
Jun 02, 2017 25.24 25.26 25.23 25.24 17,318 +0.00(+0.02%)
Jun 01, 2017 25.24 25.24 25.19 25.24 14,656 -0.01(-0.03%)
May 31, 2017 25.21 25.25 25.17 25.24 12,926 +0.00(+0.00%)
May 30, 2017 25.24 25.24 25.18 25.24 24,817 +0.03(+0.12%)
May 26, 2017 25.22 25.23 25.17 25.21 27,165 +0.04(+0.16%)
May 25, 2017 25.22 25.23 25.17 25.17 18,689 -0.05(-0.20%)
May 24, 2017 25.19 25.22 25.17 25.22 36,884 +0.01(+0.04%)
May 23, 2017 25.22 25.22 25.16 25.21 18,833 +0.00(+0.00%)
May 22, 2017 25.19 25.21 25.16 25.21 27,368 -0.01(-0.04%)
May 19, 2017 25.23 25.23 25.16 25.22 38,050 +0.00(+0.00%)
May 18, 2017 25.22 25.22 25.16 25.22 51,447 +0.00(+0.00%)
May 17, 2017 25.16 25.23 25.16 25.22 21,123 +0.02(+0.08%)
May 16, 2017 25.22 25.22 25.16 25.20 18,547 +0.02(+0.09%)
May 15, 2017 25.22 25.22 25.16 25.18 24,102 -0.04(-0.15%)
May 12, 2017 25.22 25.23 25.19 25.22 11,770 +0.02(+0.10%)
May 11, 2017 25.21 25.21 25.16 25.19 37,617 -0.03(-0.11%)
May 10, 2017 25.20 25.22 25.19 25.22 9,151 +0.03(+0.11%)
May 09, 2017 25.18 25.20 25.18 25.19 21,984 +0.01(+0.03%)
May 08, 2017 25.21 25.21 25.18 25.18 15,229 -0.02(-0.08%)
May 05, 2017 25.20 25.21 25.18 25.20 11,571 +0.01(+0.03%)
May 04, 2017 25.20 25.21 25.18 25.20 15,137 -0.02(-0.07%)
May 03, 2017 25.17 25.22 25.17 25.21 9,769 +0.00(+0.00%)
May 02, 2017 25.20 25.21 25.17 25.21 34,005 +0.05(+0.20%)
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.