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 (%)
Jul 31, 2018 25.45 25.45 25.41 25.41 14,556 -0.00(-0.02%)
Jul 30, 2018 25.40 25.43 25.40 25.41 16,701 +0.02(+0.06%)
Jul 27, 2018 25.40 25.43 25.40 25.40 8,504 -0.02(-0.08%)
Jul 26, 2018 25.42 25.43 25.40 25.42 12,811 +0.01(+0.04%)
Jul 25, 2018 25.42 25.43 25.41 25.41 27,147 +0.01(+0.04%)
Jul 24, 2018 25.42 25.43 25.40 25.40 27,534 +0.00(+0.00%)
Jul 23, 2018 25.41 25.43 25.40 25.40 14,807 -0.02(-0.06%)
Jul 20, 2018 25.43 25.43 25.41 25.41 12,845 +0.01(+0.03%)
Jul 19, 2018 25.41 25.41 25.40 25.41 13,527 +0.01(+0.04%)
Jul 18, 2018 25.41 25.42 25.40 25.40 15,512 -0.02(-0.07%)
Jul 17, 2018 25.41 25.42 25.40 25.41 4,990 +0.03(+0.11%)
Jul 16, 2018 25.42 25.42 25.39 25.39 3,571 -0.01(-0.04%)
Jul 13, 2018 25.39 25.42 25.38 25.40 26,953 -0.00(-0.00%)
Jul 12, 2018 25.41 25.42 25.40 25.40 10,202 -0.02(-0.08%)
Jul 11, 2018 25.40 25.42 25.40 25.42 5,532 +0.01(+0.04%)
Jul 10, 2018 25.39 25.42 25.39 25.41 6,020 +0.01(+0.04%)
Jul 09, 2018 25.39 25.42 25.39 25.40 10,542 +0.01(+0.04%)
Jul 06, 2018 25.42 25.42 25.39 25.39 4,632 +0.00(+0.00%)
Jul 05, 2018 25.40 25.41 25.39 25.39 15,269 +0.01(+0.04%)
Jul 03, 2018 25.38 25.38 25.38 0 -0.01(-0.04%)
Jul 02, 2018 25.39 25.40 25.38 25.39 23,638 +0.01(+0.04%)
Jun 29, 2018 25.41 25.41 25.38 25.38 10,014 +0.00(+0.00%)
Jun 28, 2018 25.41 25.41 25.38 25.38 23,658 +0.00(+0.00%)
Jun 27, 2018 25.39 25.40 25.38 25.38 17,130 +0.00(+0.00%)
Jun 26, 2018 25.39 25.41 25.38 25.38 17,669 +0.00(+0.00%)
Jun 25, 2018 25.38 25.40 25.38 25.38 10,067 -0.01(-0.04%)
Jun 22, 2018 25.40 25.40 25.38 25.39 9,168 -0.02(-0.08%)
Jun 21, 2018 25.39 25.42 25.39 25.41 13,168 +0.01(+0.06%)
Jun 20, 2018 25.41 25.44 25.38 25.39 38,242 +0.01(+0.06%)
Jun 19, 2018 25.39 25.41 25.38 25.38 11,069 +0.00(+0.01%)
Jun 18, 2018 25.39 25.40 25.38 25.38 6,042 +0.00(+0.00%)
Jun 15, 2018 25.40 25.40 25.38 25.38 9,793 -0.03(-0.12%)
Jun 14, 2018 25.40 25.41 25.39 25.41 18,998 +0.00(+0.02%)
Jun 13, 2018 25.39 25.41 25.38 25.40 38,185 +0.01(+0.02%)
Jun 12, 2018 25.38 25.40 25.37 25.40 41,458 +0.01(+0.05%)
Jun 11, 2018 25.37 25.39 25.37 25.39 11,700 -0.00(-0.01%)
Jun 08, 2018 25.38 25.40 25.37 25.39 9,704 +0.00(+0.02%)
Jun 07, 2018 25.37 25.40 25.37 25.38 21,331 +0.01(+0.03%)
Jun 06, 2018 25.36 25.38 13,057 +0.01(+0.03%)
Jun 05, 2018 25.37 25.39 25.35 25.37 24,202 +0.00(+0.01%)
Jun 04, 2018 25.36 25.38 25.36 25.37 21,008 -0.02(-0.09%)
Jun 01, 2018 25.39 25.39 25.36 25.39 2,434 +0.01(+0.04%)
May 31, 2018 25.37 25.39 25.37 25.38 21,217 -0.01(-0.04%)
May 30, 2018 25.35 25.39 25.35 25.39 16,365 +0.05(+0.19%)
May 29, 2018 25.36 25.38 25.33 25.34 105,587 -0.03(-0.12%)
May 25, 2018 25.37 25.37 25.37 0 -0.01(-0.04%)
May 24, 2018 25.36 25.38 25.36 25.38 5,952 +0.01(+0.04%)
May 23, 2018 25.36 25.37 25.35 25.37 11,999 +0.04(+0.16%)
May 22, 2018 25.38 25.38 25.33 25.33 35,341 -0.02(-0.08%)
May 21, 2018 25.35 25.37 25.35 25.35 20,151 +0.00(+0.02%)
May 18, 2018 25.37 25.37 25.33 25.35 24,675 -0.01(-0.02%)
May 17, 2018 25.33 25.37 25.33 25.35 57,178 -0.02(-0.07%)
May 16, 2018 25.37 25.37 25.34 25.37 18,058 +0.03(+0.12%)
May 15, 2018 25.35 25.36 25.34 25.34 9,932 -0.01(-0.04%)
May 14, 2018 25.33 25.36 25.33 25.35 14,803 -0.01(-0.04%)
May 11, 2018 25.34 25.37 25.33 25.36 17,739 -0.01(-0.04%)
May 10, 2018 25.35 25.37 25.34 25.37 18,859 +0.02(+0.06%)
May 09, 2018 25.32 25.37 25.32 25.35 36,349 +0.03(+0.11%)
May 08, 2018 25.32 25.34 25.32 25.33 19,713 +0.00(+0.01%)
May 07, 2018 25.32 25.35 25.32 25.33 21,813 +0.02(+0.06%)
May 04, 2018 25.34 25.35 25.29 25.31 45,727 -0.02(-0.08%)
May 03, 2018 25.33 25.36 25.32 25.33 77,135 -0.01(-0.04%)
May 02, 2018 25.33 25.36 25.31 25.34 42,900 +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.