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 (%)
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%)
Oct 03, 2016 25.15 25.15 25.11 25.14 10,619 +0.01(+0.02%)
Sep 30, 2016 25.13 25.14 25.11 25.13 9,637 +0.00(+0.00%)
Sep 29, 2016 25.13 25.16 25.12 25.13 15,075 -0.02(-0.08%)
Sep 28, 2016 25.14 25.16 25.12 25.15 13,935 +0.03(+0.11%)
Sep 27, 2016 25.16 25.16 25.12 25.12 2,216 -0.02(-0.07%)
Sep 26, 2016 25.14 25.15 25.13 25.14 8,755 +0.00(+0.01%)
Sep 23, 2016 25.15 25.18 25.13 25.14 37,391 +0.00(+0.00%)
Sep 22, 2016 25.15 25.17 25.14 25.14 32,752 +0.01(+0.04%)
Sep 21, 2016 25.14 25.15 25.12 25.13 16,387 -0.01(-0.04%)
Sep 20, 2016 25.15 25.16 25.13 25.14 44,611 -0.01(-0.04%)
Sep 19, 2016 25.15 25.17 25.14 25.15 16,049 -0.01(-0.04%)
Sep 16, 2016 25.18 25.18 25.14 25.16 11,414 -0.01(-0.04%)
Sep 15, 2016 25.16 25.17 25.15 25.17 32,605 -0.00(-0.02%)
Sep 14, 2016 25.20 25.20 25.15 25.17 21,005 -0.00(-0.02%)
Sep 13, 2016 25.16 25.19 25.16 25.18 30,892 -0.00(-0.02%)
Sep 12, 2016 25.19 25.20 25.17 25.18 44,579 +0.01(+0.06%)
Sep 09, 2016 25.18 25.19 25.14 25.17 15,362 -0.01(-0.04%)
Sep 08, 2016 25.18 25.20 25.16 25.18 30,277 +0.02(+0.08%)
Sep 07, 2016 25.20 25.20 25.16 25.16 18,186 -0.03(-0.12%)
Sep 06, 2016 25.21 25.21 25.16 25.19 39,060 +0.00(+0.00%)
Sep 02, 2016 25.21 25.19 25.19 25.19 16,871 -0.01(-0.04%)
Sep 01, 2016 25.23 25.23 25.20 25.20 6,996 -0.02(-0.09%)
Aug 31, 2016 25.23 25.25 25.22 25.22 149,356 -0.01(-0.04%)
Aug 30, 2016 25.25 25.25 25.23 25.23 20,696 -0.01(-0.06%)
Aug 29, 2016 25.25 25.26 25.23 25.25 13,587 +0.01(+0.06%)
Aug 26, 2016 25.25 25.25 25.23 25.23 12,891 +0.00(+0.00%)
Aug 25, 2016 25.22 25.28 25.22 25.23 21,372 -0.03(-0.12%)
Aug 24, 2016 25.25 25.27 25.22 25.26 4,168 +0.01(+0.04%)
Aug 23, 2016 25.22 25.28 25.22 25.25 59,707 +0.03(+0.12%)
Aug 22, 2016 25.26 25.27 25.22 25.22 22,708 -0.01(-0.04%)
Aug 19, 2016 25.22 25.27 25.22 25.23 45,749 -0.01(-0.04%)
Aug 18, 2016 25.22 25.29 25.22 25.24 21,361 -0.02(-0.08%)
Aug 17, 2016 25.27 25.29 25.24 25.26 22,892 +0.00(+0.00%)
Aug 16, 2016 25.26 25.26 25.24 25.26 51,502 +0.02(+0.08%)
Aug 15, 2016 25.23 25.26 25.22 25.24 33,710 +0.01(+0.02%)
Aug 12, 2016 25.24 25.26 25.24 25.24 14,060 -0.02(-0.06%)
Aug 11, 2016 25.24 25.26 25.23 25.25 8,567 +0.00(+0.00%)
Aug 10, 2016 25.26 25.26 25.22 25.25 35,832 +0.03(+0.12%)
Aug 09, 2016 25.27 25.27 25.22 25.22 6,779 -0.03(-0.12%)
Aug 08, 2016 25.24 25.25 25.20 25.25 29,592 +0.01(+0.04%)
Aug 05, 2016 25.25 25.25 25.18 25.24 25,310 -0.02(-0.08%)
Aug 04, 2016 25.25 25.28 25.23 25.26 93,922 +0.01(+0.04%)
Aug 03, 2016 25.25 25.27 25.21 25.25 27,827 +0.00(+0.00%)
Aug 02, 2016 25.24 25.26 25.22 25.25 5,766 +0.02(+0.08%)
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.