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 (%)
May 29, 2015 25.36 25.45 25.36 25.38 7,080 +0.02(+0.08%)
May 28, 2015 25.44 25.44 25.34 25.36 5,856 -0.06(-0.24%)
May 27, 2015 25.41 25.44 25.35 25.42 13,071 +0.07(+0.28%)
May 26, 2015 25.40 25.41 25.35 25.35 13,868 -0.04(-0.16%)
May 22, 2015 25.39 25.39 25.39 25.39 7,900 +0.00(+0.00%)
May 21, 2015 25.39 25.39 25.37 25.39 3,466 +0.00(+0.00%)
May 20, 2015 25.34 25.40 25.34 25.39 5,043 -0.02(-0.08%)
May 19, 2015 25.32 25.44 25.32 25.41 32,797 +0.03(+0.12%)
May 18, 2015 25.39 25.39 25.38 25.38 1,854 +0.03(+0.12%)
May 15, 2015 25.42 25.42 25.35 25.35 16,652 -0.10(-0.39%)
May 14, 2015 25.43 25.48 25.38 25.45 18,120 +0.07(+0.28%)
May 13, 2015 25.46 25.48 25.38 25.38 13,848 -0.03(-0.11%)
May 12, 2015 25.42 25.45 25.41 25.41 8,647 -0.01(-0.05%)
May 11, 2015 25.48 25.48 25.41 25.42 15,580 -0.03(-0.11%)
May 08, 2015 25.46 25.48 25.42 25.45 16,321 +0.04(+0.15%)
May 07, 2015 25.42 25.48 25.41 25.41 29,714 -0.03(-0.12%)
May 06, 2015 25.45 25.49 25.43 25.44 27,063 +0.01(+0.04%)
May 05, 2015 25.44 25.48 25.41 25.43 10,216 +0.01(+0.04%)
May 04, 2015 25.41 25.48 25.41 25.42 15,268 -0.01(-0.04%)
May 01, 2015 25.47 25.48 25.41 25.43 13,102 -0.08(-0.30%)
Apr 30, 2015 25.50 25.54 25.48 25.51 8,577 -0.05(-0.21%)
Apr 29, 2015 25.50 25.56 25.49 25.56 2,716 +0.08(+0.32%)
Apr 28, 2015 25.50 25.55 25.46 25.48 10,893 -0.01(-0.05%)
Apr 27, 2015 25.50 25.52 25.46 25.49 12,475 -0.00(-0.02%)
Apr 24, 2015 25.50 25.50 25.43 25.50 9,961 -0.00(-0.02%)
Apr 23, 2015 25.51 25.52 25.41 25.50 28,015 -0.02(-0.08%)
Apr 22, 2015 25.55 25.55 25.48 25.52 7,433 -0.03(-0.12%)
Apr 21, 2015 25.50 25.55 25.47 25.55 6,307 +0.00(+0.00%)
Apr 20, 2015 25.56 25.56 25.53 25.55 15,396 +0.00(+0.00%)
Apr 17, 2015 25.54 25.55 25.52 25.55 4,403 +0.03(+0.10%)
Apr 16, 2015 25.52 25.55 25.51 25.52 22,260 -0.02(-0.06%)
Apr 15, 2015 25.55 25.55 25.46 25.54 21,108 +0.07(+0.27%)
Apr 14, 2015 25.46 25.54 25.46 25.47 13,978 +0.01(+0.04%)
Apr 13, 2015 25.45 25.54 25.45 25.46 13,521 -0.02(-0.08%)
Apr 10, 2015 25.46 25.53 25.44 25.48 19,105 -0.01(-0.04%)
Apr 09, 2015 25.43 25.52 25.43 25.49 26,717 +0.02(+0.08%)
Apr 08, 2015 25.52 25.53 25.47 25.47 20,214 -0.03(-0.12%)
Apr 07, 2015 25.50 25.52 25.43 25.50 11,993 -0.02(-0.08%)
Apr 06, 2015 25.52 25.56 25.41 25.52 20,125 +0.07(+0.29%)
Apr 02, 2015 25.39 25.45 25.45 25.45 4,200 -0.06(-0.25%)
Apr 01, 2015 25.48 25.54 25.46 25.51 22,294 +0.04(+0.16%)
Mar 31, 2015 25.49 25.50 25.39 25.47 4,261 +0.02(+0.08%)
Mar 30, 2015 25.44 25.48 25.38 25.45 10,461 +0.04(+0.16%)
Mar 27, 2015 25.44 25.47 25.38 25.41 13,232 +0.04(+0.16%)
Mar 26, 2015 25.38 25.49 25.37 25.37 33,323 -0.11(-0.43%)
Mar 25, 2015 25.51 25.51 25.42 25.48 2,491 -0.05(-0.20%)
Mar 24, 2015 25.51 25.53 25.43 25.53 36,346 +0.01(+0.04%)
Mar 23, 2015 25.40 25.52 25.40 25.52 20,998 +0.08(+0.31%)
Mar 20, 2015 25.52 25.53 25.41 25.44 12,623 -0.04(-0.16%)
Mar 19, 2015 25.49 25.53 25.41 25.48 11,949 +0.02(+0.08%)
Mar 18, 2015 25.52 25.53 25.41 25.46 39,851 -0.09(-0.35%)
Mar 17, 2015 25.51 25.55 25.40 25.55 48,958 +0.11(+0.45%)
Mar 16, 2015 25.46 25.51 25.40 25.43 13,822 -0.06(-0.22%)
Mar 13, 2015 25.50 25.51 25.43 25.49 4,390 -0.01(-0.04%)
Mar 12, 2015 25.51 25.51 25.45 25.50 8,925 +0.02(+0.08%)
Mar 11, 2015 25.47 25.48 25.40 25.48 3,421 +0.00(+0.00%)
Mar 10, 2015 25.48 25.48 25.36 25.48 11,635 +0.03(+0.12%)
Mar 09, 2015 25.42 25.48 25.36 25.45 3,717 +0.08(+0.32%)
Mar 06, 2015 25.43 25.44 25.37 25.37 8,573 -0.16(-0.63%)
Mar 05, 2015 25.40 25.53 25.40 25.53 5,857 +0.01(+0.04%)
Mar 04, 2015 25.52 25.53 25.40 25.52 21,294 +0.08(+0.30%)
Mar 03, 2015 25.50 25.52 25.42 25.44 37,288 -0.08(-0.30%)
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.