iShares iBonds Dec 2025 Term Muni Bond ETF (IBMN)
BATS: IBMN · Real-Time Price · USD
26.69
+0.28 (1.06%)
Apr 24, 2025, 4:00 PM EDT - Market closed
IBMN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2025 | 26.69 | 26.69 | 26.66 | 26.69 | - | 1.06% | 80,773 |
| Apr 23, 2025 | 26.71 | 26.73 | 26.36 | 26.41 | 26.41 | -0.97% | 544,553 |
| Apr 22, 2025 | 26.70 | 26.70 | 26.64 | 26.67 | 26.67 | 0.04% | 37,225 |
| Apr 21, 2025 | 26.69 | 26.71 | 26.66 | 26.66 | 26.66 | -0.07% | 39,959 |
| Apr 17, 2025 | 26.66 | 26.69 | 26.66 | 26.68 | 26.68 | -0.01% | 40,741 |
| Apr 16, 2025 | 26.68 | 26.74 | 26.65 | 26.68 | 26.68 | - | 50,171 |
| Apr 15, 2025 | 26.70 | 26.70 | 26.64 | 26.68 | 26.68 | -0.07% | 59,737 |
| Apr 14, 2025 | 26.67 | 26.70 | 26.63 | 26.70 | 26.70 | 0.15% | 95,479 |
| Apr 11, 2025 | 26.64 | 26.67 | 26.64 | 26.66 | 26.66 | 0.11% | 66,774 |
| Apr 10, 2025 | 26.59 | 26.71 | 26.58 | 26.63 | 26.63 | -0.04% | 47,402 |
| Apr 9, 2025 | 26.54 | 26.68 | 26.54 | 26.64 | 26.64 | -0.04% | 156,496 |
| Apr 8, 2025 | 26.59 | 26.71 | 26.59 | 26.65 | 26.65 | 0.38% | 70,351 |
| Apr 7, 2025 | 26.63 | 26.72 | 26.51 | 26.55 | 26.55 | -0.30% | 95,260 |
| Apr 4, 2025 | 26.76 | 26.76 | 26.62 | 26.63 | 26.63 | -0.26% | 85,705 |
| Apr 3, 2025 | 26.68 | 26.71 | 26.66 | 26.70 | 26.70 | 0.11% | 45,674 |
| Apr 2, 2025 | 26.69 | 26.71 | 26.67 | 26.67 | 26.67 | -0.04% | 47,090 |
| Apr 1, 2025 | 26.70 | 26.70 | 26.68 | 26.68 | 26.68 | -0.26% | 98,279 |
| Mar 31, 2025 | 26.73 | 26.75 | 26.73 | 26.75 | 26.70 | 0.07% | 73,226 |
| Mar 28, 2025 | 26.69 | 26.73 | 26.69 | 26.73 | 26.68 | 0.04% | 26,909 |
| Mar 27, 2025 | 26.73 | 26.73 | 26.71 | 26.72 | 26.67 | -0.02% | 26,334 |
| Mar 26, 2025 | 26.70 | 26.73 | 26.70 | 26.73 | 26.68 | - | 41,919 |
| Mar 25, 2025 | 26.73 | 26.73 | 26.72 | 26.73 | 26.68 | - | 30,719 |
| Mar 24, 2025 | 26.72 | 26.74 | 26.71 | 26.73 | 26.68 | -0.09% | 23,118 |
| Mar 21, 2025 | 26.72 | 26.84 | 26.71 | 26.75 | 26.70 | 0.11% | 131,412 |
| Mar 20, 2025 | 26.73 | 26.77 | 26.67 | 26.72 | 26.67 | -0.04% | 88,328 |
| Mar 19, 2025 | 26.72 | 26.73 | 26.62 | 26.73 | 26.68 | 0.07% | 63,085 |
| Mar 18, 2025 | 26.70 | 26.72 | 26.70 | 26.71 | 26.66 | -0.02% | 51,690 |
| Mar 17, 2025 | 26.71 | 26.72 | 26.70 | 26.72 | 26.67 | - | 80,202 |
| Mar 14, 2025 | 26.72 | 26.73 | 26.71 | 26.72 | 26.67 | - | 62,594 |
| Mar 13, 2025 | 26.71 | 26.72 | 26.69 | 26.72 | 26.67 | -0.02% | 49,204 |
| Mar 12, 2025 | 26.69 | 26.73 | 26.69 | 26.72 | 26.67 | 0.07% | 127,372 |
| Mar 11, 2025 | 26.69 | 26.71 | 26.69 | 26.70 | 26.65 | 0.04% | 165,117 |
| Mar 10, 2025 | 26.71 | 26.71 | 26.68 | 26.69 | 26.64 | -0.04% | 71,733 |
| Mar 7, 2025 | 26.66 | 26.72 | 26.66 | 26.70 | 26.65 | 0.07% | 51,209 |
| Mar 6, 2025 | 26.71 | 26.71 | 26.67 | 26.68 | 26.63 | - | 74,263 |
| Mar 5, 2025 | 26.72 | 26.72 | 26.68 | 26.68 | 26.63 | -0.04% | 93,511 |
| Mar 4, 2025 | 26.70 | 26.70 | 26.69 | 26.69 | 26.64 | - | 35,095 |
| Mar 3, 2025 | 26.69 | 26.70 | 26.69 | 26.69 | 26.64 | -0.19% | 26,246 |
| Feb 28, 2025 | 26.75 | 26.75 | 26.72 | 26.74 | 26.65 | 0.08% | 45,646 |
| Feb 27, 2025 | 26.73 | 26.74 | 26.71 | 26.72 | 26.63 | -0.02% | 47,273 |
| Feb 26, 2025 | 26.72 | 26.75 | 26.71 | 26.73 | 26.63 | 0.04% | 105,050 |
| Feb 25, 2025 | 26.72 | 26.73 | 26.71 | 26.72 | 26.62 | - | 16,928 |
| Feb 24, 2025 | 26.72 | 26.72 | 26.71 | 26.72 | 26.62 | - | 57,990 |
| Feb 21, 2025 | 26.72 | 26.72 | 26.71 | 26.72 | 26.62 | 0.02% | 48,057 |
| Feb 20, 2025 | 26.71 | 26.72 | 26.69 | 26.71 | 26.62 | -0.04% | 103,021 |
| Feb 19, 2025 | 26.70 | 26.74 | 26.70 | 26.72 | 26.63 | 0.04% | 76,431 |
| Feb 18, 2025 | 26.64 | 26.72 | 26.64 | 26.71 | 26.62 | 0.02% | 73,295 |
| Feb 14, 2025 | 26.69 | 26.72 | 26.69 | 26.71 | 26.61 | 0.02% | 32,313 |
| Feb 13, 2025 | 26.70 | 26.71 | 26.69 | 26.70 | 26.61 | 0.03% | 72,978 |
| Feb 12, 2025 | 26.67 | 26.70 | 26.67 | 26.69 | 26.60 | -0.07% | 41,830 |