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 (%)
Dec 30, 2016 25.06 25.06 25.06 0 -0.01(-0.04%)
Dec 29, 2016 25.07 25.08 25.04 25.07 91,935 +0.03(+0.12%)
Dec 28, 2016 25.05 25.07 25.01 25.04 25,254 +0.00(+0.00%)
Dec 27, 2016 25.05 25.06 25.01 25.04 48,734 +0.05(+0.20%)
Dec 23, 2016 24.99 24.99 24.99 0 -0.06(-0.24%)
Dec 22, 2016 25.01 25.07 25.00 25.05 63,155 -0.01(-0.05%)
Dec 21, 2016 25.06 25.06 24.99 25.06 172,770 +0.01(+0.04%)
Dec 20, 2016 25.05 25.06 25.04 25.05 128,456 -0.00(-0.02%)
Dec 19, 2016 25.06 25.06 25.00 25.06 59,206 +0.00(+0.02%)
Dec 16, 2016 24.97 25.05 24.97 25.05 43,713 +0.08(+0.32%)
Dec 15, 2016 25.06 25.06 24.93 24.97 37,989 -0.07(-0.28%)
Dec 14, 2016 24.99 25.08 24.99 25.04 33,369 -0.03(-0.11%)
Dec 13, 2016 25.06 25.07 25.00 25.07 37,698 +0.02(+0.08%)
Dec 12, 2016 25.05 25.06 24.99 25.05 41,723 +0.02(+0.08%)
Dec 09, 2016 25.04 25.04 24.98 25.03 20,820 +0.04(+0.14%)
Dec 08, 2016 25.04 25.04 24.95 25.00 41,870 -0.03(-0.11%)
Dec 07, 2016 25.00 25.09 25.00 25.02 29,443 +0.04(+0.16%)
Dec 06, 2016 25.02 25.06 24.97 24.98 67,651 -0.02(-0.08%)
Dec 05, 2016 25.01 25.02 24.97 25.00 28,428 +0.01(+0.04%)
Dec 02, 2016 24.98 25.01 24.96 24.99 25,724 +0.02(+0.08%)
Dec 01, 2016 24.96 25.00 24.95 24.97 21,751 -0.02(-0.09%)
Nov 30, 2016 25.01 25.01 24.96 24.99 33,060 -0.01(-0.04%)
Nov 29, 2016 25.05 25.05 24.96 25.00 14,702 +0.02(+0.08%)
Nov 28, 2016 24.98 25.03 24.98 24.98 26,425 -0.00(-0.00%)
Nov 25, 2016 25.02 25.02 24.97 24.99 6,638 -0.02(-0.08%)
Nov 23, 2016 25.01 25.01 25.01 0 -0.01(-0.05%)
Nov 22, 2016 24.99 25.03 24.99 25.02 26,183 -0.03(-0.10%)
Nov 21, 2016 25.00 25.07 25.00 25.04 22,455 -0.01(-0.04%)
Nov 18, 2016 25.06 25.07 25.01 25.05 33,144 +0.00(+0.00%)
Nov 17, 2016 25.06 24.99 25.05 21,101 +0.01(+0.04%)
Nov 16, 2016 25.06 25.08 25.00 25.04 23,577 +0.01(+0.04%)
Nov 15, 2016 25.02 25.11 25.02 25.03 25,030 +0.00(+0.00%)
Nov 14, 2016 25.05 25.08 25.03 25.03 11,833 -0.09(-0.35%)
Nov 11, 2016 25.11 25.13 25.03 25.12 9,027 +0.04(+0.16%)
Nov 10, 2016 25.11 25.17 25.07 25.08 20,905 -0.07(-0.27%)
Nov 09, 2016 25.12 25.15 25.10 25.15 24,531 +0.01(+0.04%)
Nov 08, 2016 25.17 25.17 25.13 25.14 12,604 -0.02(-0.08%)
Nov 07, 2016 25.17 25.17 25.13 25.16 35,091 +0.02(+0.07%)
Nov 04, 2016 25.14 25.18 25.14 25.14 12,036 +0.00(+0.02%)
Nov 03, 2016 25.15 25.17 25.12 25.14 11,342 -0.01(-0.05%)
Nov 02, 2016 25.12 25.17 25.12 25.15 13,141 +0.00(+0.02%)
Nov 01, 2016 25.17 25.17 25.13 25.15 7,427 +0.00(+0.01%)
Oct 31, 2016 25.13 25.17 25.12 25.15 12,404 +0.02(+0.08%)
Oct 28, 2016 25.15 25.16 25.12 25.13 21,177 -0.01(-0.04%)
Oct 27, 2016 25.14 25.17 25.12 25.14 26,348 +0.01(+0.04%)
Oct 26, 2016 25.13 25.16 25.12 25.13 18,118 -0.03(-0.10%)
Oct 25, 2016 25.11 25.17 25.11 25.15 18,424 +0.03(+0.10%)
Oct 24, 2016 25.14 25.15 25.10 25.13 11,965 +0.00(+0.00%)
Oct 21, 2016 25.14 25.17 25.11 25.13 21,428 -0.01(-0.04%)
Oct 20, 2016 25.14 25.14 25.14 25.14 324 -0.01(-0.04%)
Oct 19, 2016 25.14 25.16 25.10 25.15 52,669 +0.02(+0.08%)
Oct 18, 2016 25.13 25.15 25.10 25.13 9,750 -0.01(-0.04%)
Oct 17, 2016 25.14 25.15 25.10 25.14 26,225 +0.03(+0.12%)
Oct 14, 2016 25.10 25.12 25.09 25.11 2,237 -0.01(-0.04%)
Oct 13, 2016 25.12 25.13 25.08 25.12 25,433 +0.00(+0.00%)
Oct 12, 2016 25.12 25.14 25.10 25.12 32,550 +0.01(+0.04%)
Oct 11, 2016 25.08 25.13 25.08 25.11 23,966 -0.01(-0.04%)
Oct 10, 2016 25.13 25.13 25.10 25.12 21,611 +0.00(+0.00%)
Oct 07, 2016 25.11 25.13 25.11 25.12 9,292 -0.01(-0.04%)
Oct 06, 2016 25.14 25.14 25.12 25.13 6,692 -0.01(-0.02%)
Oct 05, 2016 25.14 25.15 25.09 25.13 72,364 +0.00(+0.02%)
Oct 04, 2016 25.15 25.15 25.11 25.13 21,088 -0.01(-0.04%)
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.