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, 2018 25.30 25.30 25.26 25.27 40,065 +0.00(+0.00%)
Feb 27, 2018 25.27 25.30 25.26 25.27 44,300 -0.02(-0.08%)
Feb 26, 2018 25.28 25.31 25.27 25.29 20,892 +0.00(+0.00%)
Feb 23, 2018 25.26 25.31 25.26 25.28 29,451 +0.01(+0.06%)
Feb 22, 2018 25.29 25.30 25.27 25.27 30,941 +0.00(+0.01%)
Feb 21, 2018 25.27 25.29 25.27 25.27 27,640 +0.01(+0.05%)
Feb 20, 2018 25.26 25.28 25.26 25.26 22,211 -0.01(-0.04%)
Feb 16, 2018 25.27 25.27 25.27 0 +0.01(+0.03%)
Feb 15, 2018 25.26 25.29 25.26 25.26 18,041 +0.00(+0.01%)
Feb 14, 2018 25.25 25.29 25.25 25.26 20,229 -0.02(-0.08%)
Feb 13, 2018 25.25 25.30 25.25 25.28 30,933 +0.04(+0.16%)
Feb 12, 2018 25.24 25.26 25.23 25.24 26,840 -0.02(-0.08%)
Feb 09, 2018 25.24 25.28 25.24 25.26 50,855 +0.00(+0.00%)
Feb 08, 2018 25.30 25.30 25.25 25.26 50,570 -0.01(-0.04%)
Feb 07, 2018 25.28 25.28 25.26 23,324 -0.01(-0.04%)
Feb 06, 2018 25.25 25.28 25.25 25.28 23,417 +0.01(+0.03%)
Feb 05, 2018 25.27 25.27 25.25 25.27 37,425 +0.00(+0.01%)
Feb 02, 2018 25.28 25.28 25.24 25.27 23,555 -0.01(-0.04%)
Feb 01, 2018 25.24 25.28 25.24 25.28 24,130 +0.07(+0.26%)
Jan 31, 2018 25.29 25.30 25.21 25.21 237,917 -0.04(-0.16%)
Jan 30, 2018 25.26 25.31 25.25 25.25 38,849 -0.01(-0.04%)
Jan 29, 2018 25.24 25.29 25.24 25.26 46,088 -0.01(-0.02%)
Jan 26, 2018 25.24 25.26 25.24 25.26 13,205 -0.00(-0.02%)
Jan 25, 2018 25.25 25.27 25.25 25.27 25,307 +0.07(+0.28%)
Jan 24, 2018 25.24 25.28 25.20 25.20 174,721 -0.07(-0.28%)
Jan 23, 2018 25.22 25.30 25.22 25.27 50,877 +0.07(+0.28%)
Jan 22, 2018 25.25 25.25 25.20 25.20 38,845 -0.02(-0.06%)
Jan 19, 2018 25.26 25.26 25.21 25.21 52,742 -0.00(-0.02%)
Jan 18, 2018 25.23 25.24 25.21 25.22 24,235 +0.02(+0.08%)
Jan 17, 2018 25.25 25.27 25.20 25.20 52,424 -0.01(-0.04%)
Jan 16, 2018 25.24 25.25 25.20 25.21 35,512 +0.01(+0.04%)
Jan 12, 2018 25.20 25.20 25.20 0 -0.03(-0.12%)
Jan 11, 2018 25.21 25.25 25.21 25.23 9,364 -0.03(-0.13%)
Jan 10, 2018 25.21 25.27 25.21 25.26 42,507 +0.01(+0.05%)
Jan 09, 2018 25.23 25.26 25.22 25.25 56,271 +0.00(+0.00%)
Jan 08, 2018 25.20 25.25 25.20 25.25 13,315 +0.04(+0.16%)
Jan 05, 2018 25.27 25.27 25.20 25.21 83,269 -0.05(-0.20%)
Jan 04, 2018 25.23 25.27 25.23 25.26 45,270 +0.03(+0.12%)
Jan 03, 2018 25.21 25.26 25.21 25.23 29,443 +0.03(+0.12%)
Jan 02, 2018 25.26 25.26 25.19 25.20 33,474 -0.06(-0.24%)
Dec 29, 2017 25.26 25.26 25.26 0 +0.04(+0.16%)
Dec 28, 2017 25.21 25.28 25.21 25.22 17,332 +0.01(+0.04%)
Dec 27, 2017 25.23 25.27 25.20 25.21 136,992 +0.00(+0.00%)
Dec 26, 2017 25.21 25.26 25.20 25.21 42,484 +0.00(+0.00%)
Dec 22, 2017 25.27 25.27 25.21 25.21 75,775 -0.03(-0.11%)
Dec 21, 2017 25.27 25.27 25.22 25.24 160,160 -0.02(-0.06%)
Dec 20, 2017 25.25 25.25 25.23 25.25 44,057 +0.01(+0.04%)
Dec 19, 2017 25.23 25.28 25.22 25.24 105,109 -0.03(-0.12%)
Dec 18, 2017 25.25 25.27 25.24 25.27 26,019 +0.02(+0.08%)
Dec 15, 2017 25.27 25.28 25.24 25.25 18,365 -0.03(-0.12%)
Dec 14, 2017 25.24 25.29 25.24 25.28 14,667 +0.01(+0.04%)
Dec 13, 2017 25.25 25.28 25.25 25.27 73,042 +0.03(+0.10%)
Dec 12, 2017 25.27 25.28 25.23 25.25 23,044 +0.01(+0.06%)
Dec 11, 2017 25.26 25.28 25.23 25.23 29,539 -0.01(-0.04%)
Dec 08, 2017 25.24 25.27 25.23 25.24 38,686 +0.00(+0.00%)
Dec 07, 2017 25.25 25.26 25.24 25.24 27,393 +0.00(+0.00%)
Dec 06, 2017 25.23 25.27 25.23 25.24 22,076 -0.03(-0.12%)
Dec 05, 2017 25.23 25.27 25.23 25.27 22,447 +0.04(+0.15%)
Dec 04, 2017 25.23 25.23 25.23 18,323 +0.00(+0.00%)
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.