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 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%)
May 02, 2016 25.16 25.16 25.13 25.15 9,913 +0.03(+0.13%)
Apr 29, 2016 25.14 25.14 25.11 25.12 20,598 -0.02(-0.10%)
Apr 28, 2016 25.14 25.14 25.11 25.14 14,871 +0.03(+0.14%)
Apr 27, 2016 25.12 25.15 25.11 25.11 20,399 -0.00(-0.00%)
Apr 26, 2016 25.14 25.14 25.10 25.11 11,301 -0.01(-0.04%)
Apr 25, 2016 25.14 25.14 25.11 25.12 23,227 -0.01(-0.04%)
Apr 22, 2016 25.12 25.13 25.10 25.13 10,519 -0.01(-0.06%)
Apr 21, 2016 25.14 25.14 25.10 25.14 10,279 -0.01(-0.02%)
Apr 20, 2016 25.10 25.14 25.10 25.14 66,551 +0.01(+0.04%)
Apr 19, 2016 25.14 25.14 25.11 25.14 33,224 +0.03(+0.12%)
Apr 18, 2016 25.14 25.14 25.11 25.11 7,558 +0.00(+0.00%)
Apr 15, 2016 25.10 25.14 25.10 25.11 15,354 +0.01(+0.04%)
Apr 14, 2016 25.11 25.13 25.10 25.10 7,697 -0.04(-0.15%)
Apr 13, 2016 25.14 25.14 25.09 25.13 11,479 +0.03(+0.10%)
Apr 12, 2016 25.11 25.13 25.07 25.11 20,632 +0.00(+0.01%)
Apr 11, 2016 25.11 25.13 25.08 25.11 5,626 -0.01(-0.06%)
Apr 08, 2016 25.14 25.14 25.10 25.12 5,851 +0.00(+0.02%)
Apr 07, 2016 25.12 25.15 25.11 25.12 9,338 +0.02(+0.08%)
Apr 06, 2016 25.14 25.14 25.08 25.09 49,103 -0.00(-0.00%)
Apr 05, 2016 25.12 25.12 25.06 25.10 25,911 +0.02(+0.08%)
Apr 04, 2016 25.08 25.11 25.05 25.08 20,436 -0.01(-0.04%)
Apr 01, 2016 25.13 25.13 25.06 25.09 26,882 +0.00(+0.01%)
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%)
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.