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 29, 2016 25.25 25.26 25.23 25.23 9,448 -0.02(-0.08%)
Jul 28, 2016 25.23 25.27 25.20 25.25 31,869 +0.01(+0.04%)
Jul 27, 2016 25.23 25.24 25.19 25.24 22,312 +0.04(+0.16%)
Jul 26, 2016 25.20 25.21 25.18 25.20 30,195 +0.00(+0.01%)
Jul 25, 2016 25.20 25.21 25.16 25.20 26,323 -0.01(-0.05%)
Jul 22, 2016 25.16 25.21 25.16 25.21 22,429 +0.01(+0.04%)
Jul 21, 2016 25.19 25.20 25.18 25.20 13,632 +0.01(+0.04%)
Jul 20, 2016 25.20 25.21 25.17 25.19 46,130 -0.01(-0.04%)
Jul 19, 2016 25.20 25.20 25.18 25.20 10,107 +0.00(+0.00%)
Jul 18, 2016 25.20 25.22 25.16 25.20 30,736 +0.00(+0.00%)
Jul 15, 2016 25.20 25.23 25.18 25.20 30,769 +0.00(+0.00%)
Jul 14, 2016 25.20 25.23 25.17 25.20 8,349 -0.01(-0.04%)
Jul 13, 2016 25.19 25.22 25.18 25.21 12,258 +0.02(+0.08%)
Jul 12, 2016 25.19 25.20 25.17 25.19 17,219 +0.02(+0.07%)
Jul 11, 2016 25.20 25.20 25.17 25.17 7,157 -0.03(-0.12%)
Jul 08, 2016 25.19 25.20 25.16 25.20 14,341 +0.00(+0.00%)
Jul 07, 2016 25.21 25.23 25.16 25.20 16,434 +0.04(+0.15%)
Jul 06, 2016 25.16 25.20 25.16 25.16 8,633 -0.01(-0.04%)
Jul 05, 2016 25.16 25.22 25.16 25.17 23,571 -0.02(-0.08%)
Jul 01, 2016 25.19 25.19 25.19 25.19 5,902 +0.01(+0.04%)
Jun 30, 2016 25.22 25.22 25.16 25.18 9,044 -0.00(-0.00%)
Jun 29, 2016 25.22 25.22 25.17 25.18 18,767 -0.02(-0.08%)
Jun 28, 2016 25.21 25.21 25.16 25.20 14,251 +0.01(+0.04%)
Jun 27, 2016 25.20 25.20 25.15 25.19 20,618 +0.04(+0.16%)
Jun 24, 2016 25.15 25.20 25.15 25.15 14,769 +0.04(+0.14%)
Jun 23, 2016 25.17 25.17 25.12 25.12 16,765 -0.03(-0.11%)
Jun 22, 2016 25.17 25.18 25.14 25.14 30,655 -0.01(-0.04%)
Jun 21, 2016 25.17 25.17 25.12 25.15 14,559 +0.04(+0.16%)
Jun 20, 2016 25.18 25.18 25.12 25.12 24,469 -0.05(-0.20%)
Jun 17, 2016 25.18 25.18 25.14 25.16 3,111 -0.00(-0.00%)
Jun 16, 2016 25.13 25.18 25.13 25.17 12,848 +0.01(+0.04%)
Jun 15, 2016 25.12 25.15 25.12 25.15 12,833 +0.03(+0.11%)
Jun 14, 2016 25.12 25.14 25.11 25.13 7,238 +0.01(+0.04%)
Jun 13, 2016 25.17 25.17 25.11 25.12 13,254 +0.00(+0.00%)
Jun 10, 2016 25.17 25.17 25.10 25.12 35,584 -0.04(-0.15%)
Jun 09, 2016 25.16 25.17 25.13 25.15 9,086 +0.02(+0.07%)
Jun 08, 2016 25.16 25.16 25.10 25.14 14,414 +0.01(+0.04%)
Jun 07, 2016 25.13 25.15 25.13 25.13 15,640 +0.00(+0.00%)
Jun 06, 2016 25.14 25.15 25.10 25.13 22,136 -0.02(-0.08%)
Jun 03, 2016 25.14 25.15 25.13 25.14 20,256 +0.02(+0.08%)
Jun 02, 2016 25.15 25.15 25.11 25.13 12,706 +0.02(+0.08%)
Jun 01, 2016 25.14 25.14 25.11 25.11 11,238 -0.00(-0.00%)
May 31, 2016 25.13 25.14 25.10 25.11 29,129 +0.00(+0.00%)
May 27, 2016 25.14 25.11 25.11 25.11 24,666 +0.00(+0.00%)
May 26, 2016 25.15 25.15 25.09 25.11 50,532 -0.02(-0.08%)
May 25, 2016 25.14 25.16 25.09 25.13 35,855 +0.01(+0.04%)
May 24, 2016 25.14 25.14 25.09 25.12 19,273 -0.00(-0.00%)
May 23, 2016 25.15 25.15 25.12 25.12 19,876 -0.01(-0.04%)
May 20, 2016 25.15 25.15 25.13 25.13 19,097 -0.01(-0.04%)
May 19, 2016 25.14 25.15 25.12 25.14 13,880 -0.04(-0.16%)
May 18, 2016 25.13 25.18 25.13 25.17 27,275 +0.01(+0.04%)
May 17, 2016 25.16 25.17 25.13 25.16 8,858 +0.01(+0.04%)
May 16, 2016 25.16 25.17 25.13 25.15 15,098 -0.00(-0.01%)
May 13, 2016 25.15 25.18 25.15 25.16 17,961 +0.02(+0.08%)
May 12, 2016 25.16 25.16 25.13 25.14 16,148 -0.01(-0.03%)
May 11, 2016 25.16 25.17 25.13 25.14 29,877 -0.01(-0.05%)
May 10, 2016 25.16 25.17 25.15 25.15 17,953 +0.01(+0.04%)
May 09, 2016 25.18 25.18 25.12 25.15 17,370 +0.00(+0.01%)
May 06, 2016 25.16 25.17 25.14 25.14 14,219 -0.02(-0.08%)
May 05, 2016 25.13 25.16 25.13 25.16 24,026 +0.00(+0.01%)
May 04, 2016 25.16 25.17 25.13 25.16 17,898 +0.01(+0.04%)
May 03, 2016 25.15 25.16 25.13 25.15 19,511 +0.00(+0.01%)
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.