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 (%)
Feb 28, 2017 25.22 25.24 25.13 25.14 49,134 -0.03(-0.12%)
Feb 27, 2017 25.17 25.22 25.16 25.17 55,748 -0.07(-0.27%)
Feb 24, 2017 25.15 25.27 25.15 25.24 204,145 +0.09(+0.35%)
Feb 23, 2017 25.21 25.22 25.15 25.15 23,191 -0.04(-0.15%)
Feb 22, 2017 25.21 25.21 25.14 25.19 34,918 +0.01(+0.04%)
Feb 21, 2017 25.15 25.20 25.15 25.18 26,173 -0.01(-0.03%)
Feb 17, 2017 25.18 25.18 25.18 0 -0.00(-0.01%)
Feb 16, 2017 25.15 25.19 25.15 25.19 21,498 +0.02(+0.08%)
Feb 15, 2017 25.19 25.19 25.16 25.17 23,818 -0.01(-0.04%)
Feb 14, 2017 25.15 25.18 25.15 25.18 23,451 +0.01(+0.04%)
Feb 13, 2017 25.18 25.19 25.15 25.16 30,297 +0.02(+0.07%)
Feb 10, 2017 25.13 25.18 25.13 25.15 27,371 -0.02(-0.08%)
Feb 09, 2017 25.17 25.18 25.14 25.17 21,389 +0.02(+0.08%)
Feb 08, 2017 25.16 25.19 25.15 25.15 28,525 -0.01(-0.04%)
Feb 07, 2017 25.16 25.18 25.12 25.16 21,661 +0.01(+0.04%)
Feb 06, 2017 25.15 25.18 25.13 25.15 57,274 +0.02(+0.08%)
Feb 03, 2017 25.16 25.18 25.13 25.13 58,940 -0.03(-0.12%)
Feb 02, 2017 25.16 25.17 25.13 25.16 30,208 +0.01(+0.03%)
Feb 01, 2017 25.15 25.15 25.11 25.15 41,223 -0.01(-0.04%)
Jan 31, 2017 25.15 25.16 25.11 25.16 24,451 +0.03(+0.11%)
Jan 30, 2017 25.15 25.15 25.11 25.13 20,152 -0.02(-0.07%)
Jan 27, 2017 25.14 25.15 25.11 25.15 14,772 +0.01(+0.04%)
Jan 26, 2017 25.13 25.15 25.11 25.14 31,468 -0.01(-0.04%)
Jan 25, 2017 25.12 25.15 25.12 25.15 8,706 -0.00(-0.00%)
Jan 24, 2017 25.12 25.15 25.12 25.15 27,543 +0.02(+0.08%)
Jan 23, 2017 25.14 25.16 25.12 25.13 29,734 +0.00(+0.00%)
Jan 20, 2017 25.14 25.14 25.12 25.13 13,793 +0.00(+0.02%)
Jan 19, 2017 25.12 25.15 25.12 25.12 27,742 +0.00(+0.02%)
Jan 18, 2017 25.15 25.17 25.11 25.12 59,833 +0.00(+0.00%)
Jan 17, 2017 25.12 25.16 25.10 25.12 58,870 +0.00(+0.02%)
Jan 13, 2017 25.11 25.11 25.11 0 +0.01(+0.02%)
Jan 12, 2017 25.11 25.15 25.11 25.11 21,950 -0.05(-0.20%)
Jan 11, 2017 25.10 25.16 25.07 25.16 360,946 +0.07(+0.29%)
Jan 10, 2017 25.09 25.10 25.06 25.09 24,030 +0.02(+0.07%)
Jan 09, 2017 25.07 25.08 25.05 25.07 14,416 -0.01(-0.04%)
Jan 06, 2017 25.07 25.09 25.03 25.08 61,549 +0.03(+0.12%)
Jan 05, 2017 25.04 25.10 25.04 25.05 33,816 -0.02(-0.06%)
Jan 04, 2017 25.07 25.08 25.02 25.06 45,356 +0.02(+0.07%)
Jan 03, 2017 25.05 25.05 25.00 25.05 20,193 -0.01(-0.04%)
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%)
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.