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 (%)
Dec 31, 2015 25.45 25.52 25.52 25.52 8,000 +0.01(+0.04%)
Dec 30, 2015 25.51 25.52 25.42 25.51 14,936 +0.10(+0.39%)
Dec 29, 2015 25.45 25.52 25.40 25.41 43,566 -0.06(-0.22%)
Dec 28, 2015 25.50 25.52 25.41 25.47 15,950 -0.01(-0.05%)
Dec 24, 2015 25.48 25.48 25.48 25.48 20,600 -0.03(-0.12%)
Dec 23, 2015 25.54 25.54 25.45 25.51 17,610 +0.01(+0.04%)
Dec 22, 2015 25.51 25.51 25.42 25.50 20,788 +0.02(+0.06%)
Dec 21, 2015 25.47 25.53 25.42 25.48 4,637 +0.05(+0.18%)
Dec 18, 2015 25.41 25.50 25.41 25.44 36,616 -0.01(-0.05%)
Dec 17, 2015 25.50 25.50 25.41 25.45 11,335 +0.01(+0.04%)
Dec 16, 2015 25.44 25.47 25.42 25.44 12,006 -0.04(-0.14%)
Dec 15, 2015 25.53 25.53 25.42 25.48 8,788 +0.00(+0.01%)
Dec 14, 2015 25.51 25.51 25.41 25.47 30,208 -0.01(-0.05%)
Dec 11, 2015 25.50 25.50 25.45 25.48 6,315 -0.01(-0.02%)
Dec 10, 2015 25.51 25.49 25.45 25.49 3,870 +0.04(+0.16%)
Dec 09, 2015 25.53 25.53 25.45 25.45 4,813 -0.06(-0.24%)
Dec 08, 2015 25.55 25.55 25.48 25.51 16,410 +0.04(+0.15%)
Dec 07, 2015 25.54 25.54 25.45 25.47 10,621 -0.02(-0.08%)
Dec 04, 2015 25.54 25.54 25.44 25.49 20,562 +0.04(+0.16%)
Dec 03, 2015 25.46 25.49 25.45 25.45 7,431 -0.04(-0.15%)
Dec 02, 2015 25.51 25.54 25.49 25.49 7,949 -0.00(-0.00%)
Dec 01, 2015 25.53 25.53 25.45 25.49 21,873 -0.07(-0.27%)
Nov 30, 2015 25.51 25.56 25.47 25.56 5,550 +0.05(+0.20%)
Nov 27, 2015 25.57 25.57 25.51 25.51 3,602 -0.03(-0.11%)
Nov 25, 2015 25.52 25.54 25.54 25.54 7,400 +0.02(+0.07%)
Nov 24, 2015 25.59 25.59 25.49 25.52 13,609 -0.01(-0.03%)
Nov 23, 2015 25.57 25.57 25.49 25.53 8,793 +0.01(+0.03%)
Nov 20, 2015 25.55 25.55 25.49 25.52 5,469 -0.01(-0.04%)
Nov 19, 2015 25.58 25.58 25.47 25.53 28,773 +0.05(+0.19%)
Nov 18, 2015 25.45 25.52 25.45 25.48 13,661 -0.08(-0.31%)
Nov 17, 2015 25.56 25.56 25.44 25.56 20,491 +0.12(+0.47%)
Nov 16, 2015 25.50 25.53 25.44 25.44 11,104 -0.07(-0.27%)
Nov 13, 2015 25.54 25.54 25.44 25.51 14,741 -0.01(-0.06%)
Nov 12, 2015 25.51 25.53 25.48 25.52 6,235 -0.03(-0.10%)
Nov 11, 2015 25.54 25.55 25.45 25.55 3,697 +0.00(+0.00%)
Nov 10, 2015 25.52 25.55 25.50 25.55 12,489 +0.04(+0.16%)
Nov 09, 2015 25.50 25.54 25.49 25.51 7,776 +0.01(+0.04%)
Nov 06, 2015 25.51 25.57 25.44 25.50 14,360 -0.09(-0.35%)
Nov 05, 2015 25.64 25.64 25.54 25.59 33,959 -0.02(-0.07%)
Nov 04, 2015 25.65 25.65 25.55 25.61 14,926 +0.02(+0.07%)
Nov 03, 2015 25.65 25.65 25.55 25.59 31,133 -0.02(-0.08%)
Nov 02, 2015 25.65 25.65 25.55 25.61 21,758 -0.05(-0.19%)
Oct 30, 2015 25.57 25.67 25.57 25.66 24,742 +0.05(+0.20%)
Oct 29, 2015 25.67 25.67 25.59 25.61 7,327 +0.00(+0.01%)
Oct 28, 2015 25.62 25.63 25.57 25.61 8,872 -0.02(-0.09%)
Oct 27, 2015 25.64 25.66 25.62 25.63 13,176 +0.00(+0.00%)
Oct 26, 2015 25.67 25.67 25.57 25.63 6,052 -0.00(-0.00%)
Oct 23, 2015 25.61 25.63 25.54 25.63 25,700 +0.03(+0.12%)
Oct 22, 2015 25.61 25.61 25.60 25.60 2,007 -0.01(-0.04%)
Oct 21, 2015 25.67 25.67 25.60 25.61 15,131 +0.00(+0.00%)
Oct 20, 2015 25.63 25.65 25.61 25.61 57,740 +0.04(+0.16%)
Oct 19, 2015 25.63 25.65 25.57 25.57 9,698 -0.06(-0.22%)
Oct 16, 2015 25.65 25.67 25.63 25.63 1,714 +0.03(+0.10%)
Oct 15, 2015 25.64 25.64 25.56 25.60 3,154 -0.01(-0.04%)
Oct 14, 2015 25.63 25.63 25.61 25.61 13,486 +0.01(+0.04%)
Oct 13, 2015 25.66 25.66 25.57 25.60 2,205 +0.03(+0.12%)
Oct 12, 2015 25.60 25.63 25.54 25.57 6,878 -0.03(-0.12%)
Oct 09, 2015 25.61 25.62 25.55 25.60 12,353 +0.04(+0.16%)
Oct 08, 2015 25.56 25.61 25.55 25.56 9,057 -0.05(-0.20%)
Oct 07, 2015 25.60 25.64 25.57 25.61 17,852 -0.02(-0.08%)
Oct 06, 2015 25.59 25.64 25.56 25.63 43,300 +0.03(+0.12%)
Oct 05, 2015 25.57 25.64 25.56 25.60 3,580 -0.04(-0.16%)
Oct 02, 2015 25.59 25.65 25.59 25.64 16,223 +0.05(+0.20%)
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.