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 30, 2016 25.40 25.40 25.40 0 -0.01(-0.04%)
Dec 29, 2016 25.41 25.42 25.38 25.41 90,700 +0.03(+0.12%)
Dec 28, 2016 25.39 25.41 25.35 25.38 24,915 +0.00(+0.00%)
Dec 27, 2016 25.39 25.40 25.35 25.38 48,079 +0.05(+0.20%)
Dec 23, 2016 25.33 25.33 25.33 0 -0.06(-0.24%)
Dec 22, 2016 25.35 25.41 25.34 25.39 62,306 -0.03(-0.12%)
Dec 21, 2016 25.42 25.42 25.35 25.42 170,339 +0.01(+0.04%)
Dec 20, 2016 25.41 25.42 25.40 25.41 126,649 -0.00(-0.02%)
Dec 19, 2016 25.42 25.42 25.36 25.41 58,373 +0.00(+0.02%)
Dec 16, 2016 25.33 25.41 25.33 25.41 43,098 +0.08(+0.32%)
Dec 15, 2016 25.42 25.42 25.29 25.33 37,455 -0.07(-0.28%)
Dec 14, 2016 25.35 25.44 25.35 25.40 32,900 -0.03(-0.11%)
Dec 13, 2016 25.41 25.43 25.36 25.43 37,168 +0.02(+0.08%)
Dec 12, 2016 25.41 25.42 25.34 25.41 41,136 +0.02(+0.08%)
Dec 09, 2016 25.40 25.40 25.34 25.39 20,528 +0.04(+0.14%)
Dec 08, 2016 25.40 25.40 25.31 25.35 41,281 -0.03(-0.11%)
Dec 07, 2016 25.36 25.44 25.36 25.38 29,029 +0.04(+0.16%)
Dec 06, 2016 25.38 25.42 25.33 25.34 66,700 -0.02(-0.08%)
Dec 05, 2016 25.37 25.38 25.33 25.36 28,028 +0.01(+0.04%)
Dec 02, 2016 25.34 25.36 25.32 25.35 25,363 +0.02(+0.08%)
Dec 01, 2016 25.32 25.36 25.31 25.33 21,445 -0.04(-0.16%)
Nov 30, 2016 25.39 25.39 25.33 25.37 32,572 -0.01(-0.04%)
Nov 29, 2016 25.43 25.43 25.33 25.38 14,485 +0.02(+0.08%)
Nov 28, 2016 25.36 25.41 25.35 25.36 26,035 -0.00(-0.00%)
Nov 25, 2016 25.40 25.40 25.34 25.36 6,540 -0.02(-0.08%)
Nov 23, 2016 25.38 25.38 25.38 0 -0.01(-0.05%)
Nov 22, 2016 25.37 25.41 25.37 25.39 25,796 -0.03(-0.10%)
Nov 21, 2016 25.38 25.45 25.38 25.42 22,123 -0.01(-0.04%)
Nov 18, 2016 25.44 25.45 25.39 25.43 32,654 +0.00(+0.00%)
Nov 17, 2016 25.44 25.37 25.43 20,789 +0.01(+0.04%)
Nov 16, 2016 25.44 25.46 25.38 25.42 23,229 +0.01(+0.04%)
Nov 15, 2016 25.39 25.49 25.39 25.41 24,660 +0.00(+0.00%)
Nov 14, 2016 25.43 25.46 25.41 25.41 11,659 -0.09(-0.35%)
Nov 11, 2016 25.49 25.51 25.41 25.50 8,894 +0.04(+0.16%)
Nov 10, 2016 25.49 25.55 25.45 25.46 20,596 -0.07(-0.27%)
Nov 09, 2016 25.50 25.53 25.48 25.53 24,169 +0.01(+0.04%)
Nov 08, 2016 25.55 25.55 25.51 25.52 12,418 -0.02(-0.08%)
Nov 07, 2016 25.55 25.55 25.51 25.54 34,573 +0.02(+0.07%)
Nov 04, 2016 25.52 25.56 25.52 25.52 11,859 +0.00(+0.02%)
Nov 03, 2016 25.53 25.55 25.50 25.52 11,175 -0.01(-0.05%)
Nov 02, 2016 25.50 25.55 25.50 25.53 12,947 +0.01(+0.02%)
Nov 01, 2016 25.55 25.55 25.51 25.52 7,318 -0.02(-0.06%)
Oct 31, 2016 25.52 25.56 25.51 25.54 12,213 +0.02(+0.08%)
Oct 28, 2016 25.54 25.55 25.51 25.52 20,851 -0.01(-0.04%)
Oct 27, 2016 25.53 25.56 25.51 25.53 25,942 +0.01(+0.04%)
Oct 26, 2016 25.53 25.55 25.51 25.52 17,839 -0.03(-0.10%)
Oct 25, 2016 25.50 25.56 25.50 25.55 18,140 +0.03(+0.10%)
Oct 24, 2016 25.53 25.55 25.49 25.52 11,781 +0.00(+0.00%)
Oct 21, 2016 25.53 25.56 25.50 25.52 21,098 -0.01(-0.04%)
Oct 20, 2016 25.53 25.53 25.53 25.53 319 -0.01(-0.04%)
Oct 19, 2016 25.53 25.55 25.50 25.54 51,856 +0.02(+0.08%)
Oct 18, 2016 25.52 25.54 25.49 25.52 9,600 -0.01(-0.04%)
Oct 17, 2016 25.53 25.54 25.49 25.53 25,821 +0.03(+0.12%)
Oct 14, 2016 25.49 25.52 25.48 25.50 2,203 -0.01(-0.04%)
Oct 13, 2016 25.51 25.52 25.47 25.51 25,041 +0.00(+0.00%)
Oct 12, 2016 25.51 25.53 25.49 25.51 32,048 +0.01(+0.04%)
Oct 11, 2016 25.48 25.52 25.48 25.50 23,597 -0.01(-0.04%)
Oct 10, 2016 25.52 25.52 25.49 25.51 21,278 +0.00(+0.00%)
Oct 07, 2016 25.51 25.52 25.51 25.51 9,149 -0.01(-0.04%)
Oct 06, 2016 25.53 25.53 25.51 25.52 6,589 -0.01(-0.02%)
Oct 05, 2016 25.53 25.54 25.48 25.52 71,247 +0.00(+0.02%)
Oct 04, 2016 25.54 25.54 25.50 25.52 20,763 -0.01(-0.04%)
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.