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 (%)
Aug 31, 2017 25.54 25.54 25.52 25.54 56,157 +0.02(+0.06%)
Aug 30, 2017 25.53 25.54 25.52 25.52 7,882 +0.03(+0.11%)
Aug 29, 2017 25.49 25.52 25.49 25.49 14,228 +0.01(+0.04%)
Aug 28, 2017 25.50 25.52 25.48 25.48 23,592 -0.03(-0.13%)
Aug 25, 2017 25.49 25.52 25.49 25.51 8,056 -0.01(-0.02%)
Aug 24, 2017 25.50 25.52 25.48 25.52 8,202 +0.01(+0.03%)
Aug 23, 2017 25.52 25.53 25.49 25.51 13,496 +0.01(+0.03%)
Aug 22, 2017 25.52 25.52 25.48 25.51 12,653 -0.01(-0.05%)
Aug 21, 2017 25.48 25.52 25.48 25.52 27,395 -0.00(-0.00%)
Aug 18, 2017 25.51 25.52 25.48 25.52 11,841 +0.00(+0.00%)
Aug 17, 2017 25.49 25.52 25.48 25.52 17,228 +0.02(+0.07%)
Aug 16, 2017 25.51 25.52 25.48 25.50 24,615 -0.01(-0.03%)
Aug 15, 2017 25.50 25.51 25.47 25.51 16,009 -0.00(-0.01%)
Aug 14, 2017 25.51 25.51 25.47 25.51 8,879 +0.03(+0.12%)
Aug 11, 2017 25.51 25.51 25.48 25.48 34,493 -0.03(-0.12%)
Aug 10, 2017 25.48 25.52 25.48 25.51 17,487 +0.01(+0.02%)
Aug 09, 2017 25.51 25.52 25.49 25.50 39,995 +0.03(+0.13%)
Aug 08, 2017 25.46 25.50 25.46 25.47 26,632 -0.00(-0.01%)
Aug 07, 2017 25.50 25.50 25.47 25.47 15,899 -0.01(-0.03%)
Aug 04, 2017 25.46 25.50 25.46 25.48 27,190 -0.01(-0.04%)
Aug 03, 2017 25.49 25.50 25.47 25.49 15,661 +0.00(+0.00%)
Aug 02, 2017 25.49 25.50 25.45 25.49 31,055 +0.07(+0.28%)
Aug 01, 2017 25.42 25.48 25.41 25.42 63,891 -0.08(-0.31%)
Jul 31, 2017 25.44 25.50 25.43 25.50 15,017 +0.02(+0.06%)
Jul 28, 2017 25.46 25.50 25.46 25.48 26,277 -0.02(-0.06%)
Jul 27, 2017 25.44 25.51 25.42 25.50 9,202 +0.06(+0.24%)
Jul 26, 2017 25.43 25.50 25.43 25.44 21,821 +0.00(+0.00%)
Jul 25, 2017 25.44 25.49 25.42 25.44 23,374 -0.04(-0.15%)
Jul 24, 2017 25.45 25.50 25.45 25.48 39,501 +0.02(+0.07%)
Jul 21, 2017 25.43 25.50 25.43 25.46 53,137 -0.04(-0.16%)
Jul 20, 2017 25.50 25.50 25.45 25.50 22,486 +0.02(+0.07%)
Jul 19, 2017 25.47 25.50 25.46 25.48 53,934 +0.03(+0.13%)
Jul 18, 2017 25.41 25.47 25.41 25.45 34,911 +0.03(+0.12%)
Jul 17, 2017 25.43 25.46 25.41 25.42 21,848 -0.02(-0.08%)
Jul 14, 2017 25.42 25.46 25.41 25.44 4,294 +0.02(+0.08%)
Jul 13, 2017 25.41 25.46 25.41 25.42 19,792 -0.04(-0.14%)
Jul 12, 2017 25.46 25.48 25.42 25.46 9,269 +0.01(+0.04%)
Jul 11, 2017 25.45 25.46 25.44 25.45 15,704 -0.02(-0.06%)
Jul 10, 2017 25.41 25.46 25.40 25.46 18,274 +0.06(+0.24%)
Jul 07, 2017 25.38 25.46 25.38 25.40 19,269 +0.02(+0.08%)
Jul 06, 2017 25.42 25.47 25.37 25.38 90,602 -0.04(-0.17%)
Jul 05, 2017 25.43 25.47 25.41 25.42 19,154 -0.04(-0.15%)
Jul 03, 2017 25.46 25.46 25.39 25.46 29,472 -0.01(-0.05%)
Jun 30, 2017 25.48 25.48 25.45 25.47 18,354 +0.01(+0.05%)
Jun 29, 2017 25.46 25.47 25.45 25.46 123,126 -0.04(-0.16%)
Jun 28, 2017 25.49 25.50 25.48 25.50 13,156 +0.01(+0.04%)
Jun 27, 2017 25.48 25.50 25.46 25.49 23,660 +0.01(+0.04%)
Jun 26, 2017 25.50 25.50 25.46 25.48 14,361 -0.02(-0.08%)
Jun 23, 2017 25.50 25.50 25.47 25.50 22,557 +0.03(+0.12%)
Jun 22, 2017 25.50 25.50 25.46 25.47 18,821 +0.01(+0.04%)
Jun 21, 2017 25.46 25.50 25.45 25.46 18,702 -0.03(-0.11%)
Jun 20, 2017 25.49 25.50 25.46 25.49 19,570 +0.01(+0.05%)
Jun 19, 2017 25.45 25.49 25.45 25.48 13,263 -0.01(-0.05%)
Jun 16, 2017 25.50 25.50 25.46 25.49 11,133 +0.02(+0.07%)
Jun 15, 2017 25.46 25.50 25.45 25.47 15,886 +0.02(+0.08%)
Jun 14, 2017 25.45 25.49 25.45 25.45 50,635 -0.01(-0.04%)
Jun 13, 2017 25.46 25.50 25.46 25.46 11,856 -0.03(-0.10%)
Jun 12, 2017 25.46 25.50 25.45 25.49 9,791 +0.01(+0.04%)
Jun 09, 2017 25.49 25.50 25.45 25.48 30,027 -0.00(-0.02%)
Jun 08, 2017 25.46 25.50 25.46 25.48 28,216 -0.02(-0.08%)
Jun 07, 2017 25.50 25.50 25.46 25.50 4,764 +0.00(+0.01%)
Jun 06, 2017 25.51 25.51 25.47 25.50 12,932 +0.02(+0.09%)
Jun 05, 2017 25.49 25.50 25.45 25.47 12,128 -0.02(-0.06%)
Jun 02, 2017 25.49 25.51 25.48 25.49 17,149 +0.00(+0.02%)
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.