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 (%)
Mar 31, 2016 25.14 25.14 25.04 25.08 7,019 -0.02(-0.09%)
Mar 30, 2016 25.12 25.13 25.04 25.11 13,482 +0.03(+0.12%)
Mar 29, 2016 25.07 25.13 25.01 25.08 23,493 -0.00(-0.01%)
Mar 28, 2016 25.04 25.08 25.02 25.08 7,483 +0.02(+0.09%)
Mar 24, 2016 25.13 25.06 25.06 25.06 28,788 -0.02(-0.09%)
Mar 23, 2016 25.06 25.11 25.06 25.08 8,583 -0.00(-0.01%)
Mar 22, 2016 25.12 25.16 25.04 25.08 17,298 +0.02(+0.08%)
Mar 21, 2016 25.08 25.08 25.02 25.06 21,767 +0.03(+0.13%)
Mar 18, 2016 25.04 25.09 25.03 25.03 9,189 -0.04(-0.16%)
Mar 17, 2016 25.07 25.10 25.03 25.07 32,874 -0.02(-0.08%)
Mar 16, 2016 25.04 25.10 25.03 25.09 25,338 +0.07(+0.27%)
Mar 15, 2016 25.07 25.08 25.00 25.02 29,191 -0.06(-0.23%)
Mar 14, 2016 25.08 25.08 25.04 25.08 14,547 +0.03(+0.12%)
Mar 11, 2016 25.06 25.08 25.05 25.05 9,884 -0.01(-0.04%)
Mar 10, 2016 25.08 25.09 25.04 25.06 13,198 -0.02(-0.09%)
Mar 09, 2016 25.08 25.10 25.05 25.08 27,704 +0.00(+0.01%)
Mar 08, 2016 25.11 25.11 25.06 25.08 27,819 +0.00(+0.00%)
Mar 07, 2016 25.06 25.09 25.01 25.08 15,639 +0.04(+0.16%)
Mar 04, 2016 25.08 25.09 25.04 25.04 5,543 -0.07(-0.27%)
Mar 03, 2016 25.09 25.12 25.06 25.11 12,459 +0.03(+0.12%)
Mar 02, 2016 25.10 25.12 25.08 25.08 12,679 -0.04(-0.16%)
Mar 01, 2016 25.10 25.13 25.10 25.12 7,095 -0.02(-0.08%)
Feb 29, 2016 25.12 25.14 25.11 25.14 9,709 +0.03(+0.12%)
Feb 26, 2016 25.11 25.11 25.11 25.11 9,430 -0.01(-0.04%)
Feb 25, 2016 25.10 25.14 25.10 25.12 25,284 -0.01(-0.04%)
Feb 24, 2016 25.11 25.15 25.11 25.13 10,061 -0.02(-0.08%)
Feb 23, 2016 25.15 25.15 25.09 25.15 23,199 +0.02(+0.08%)
Feb 22, 2016 25.12 25.17 25.12 25.13 42,734 +0.00(+0.00%)
Feb 19, 2016 25.12 25.18 25.12 25.13 8,574 -0.05(-0.19%)
Feb 18, 2016 25.12 25.18 25.12 25.17 37,090 +0.05(+0.20%)
Feb 17, 2016 25.14 25.17 25.13 25.13 10,806 +0.04(+0.16%)
Feb 16, 2016 25.18 25.18 25.08 25.09 12,812 +0.03(+0.12%)
Feb 12, 2016 25.17 25.06 25.06 25.06 172,865 -0.06(-0.23%)
Feb 11, 2016 25.16 25.20 25.11 25.12 11,304 -0.01(-0.04%)
Feb 10, 2016 25.17 25.17 25.09 25.13 11,313 +0.00(+0.00%)
Feb 09, 2016 25.13 25.16 25.09 25.13 19,059 +0.00(+0.00%)
Feb 08, 2016 25.09 25.14 25.08 25.13 8,147 +0.03(+0.12%)
Feb 05, 2016 25.04 25.12 25.04 25.10 12,194 +0.01(+0.04%)
Feb 04, 2016 25.07 25.10 25.04 25.09 25,975 +0.04(+0.16%)
Feb 03, 2016 24.98 25.08 24.98 25.05 31,388 +0.03(+0.12%)
Feb 02, 2016 25.00 25.05 25.00 25.02 4,562 +0.02(+0.06%)
Feb 01, 2016 25.08 25.08 25.00 25.00 14,793 -0.02(-0.07%)
Jan 29, 2016 25.01 25.03 24.99 25.02 9,526 +0.01(+0.04%)
Jan 28, 2016 25.01 25.08 24.97 25.01 37,752 +0.01(+0.04%)
Jan 27, 2016 25.08 25.09 25.00 25.00 12,556 -0.06(-0.23%)
Jan 26, 2016 25.02 25.08 25.00 25.06 35,537 +0.08(+0.31%)
Jan 25, 2016 25.08 25.08 24.96 24.98 8,991 +0.01(+0.04%)
Jan 22, 2016 25.05 25.06 24.97 24.97 4,311 -0.04(-0.16%)
Jan 21, 2016 24.99 25.02 24.97 25.01 7,559 -0.01(-0.04%)
Jan 20, 2016 24.98 25.08 24.98 25.02 23,290 +0.03(+0.12%)
Jan 19, 2016 25.04 25.05 24.99 24.99 19,502 -0.01(-0.04%)
Jan 15, 2016 25.01 25.00 25.00 25.00 19,323 -0.04(-0.16%)
Jan 14, 2016 25.03 25.04 24.97 25.04 26,406 +0.09(+0.35%)
Jan 13, 2016 25.03 25.03 24.94 24.95 13,415 -0.04(-0.16%)
Jan 12, 2016 24.97 25.00 24.97 24.99 6,651 +0.06(+0.24%)
Jan 11, 2016 25.01 25.01 24.93 24.93 8,941 -0.08(-0.31%)
Jan 08, 2016 25.02 25.09 24.98 25.01 38,991 +0.02(+0.08%)
Jan 07, 2016 24.96 25.00 24.96 24.99 11,083 +0.03(+0.13%)
Jan 06, 2016 24.99 25.01 24.91 24.96 37,810 -0.00(-0.01%)
Jan 05, 2016 24.95 24.96 24.85 24.96 23,005 +0.08(+0.31%)
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.