iShares iBonds Dec 2025 Term Muni Bond ETF (IBMN)
BATS: IBMN · Real-Time Price · USD
26.74
+0.01 (0.04%)
Jun 13, 2025, 4:00 PM - Market closed
IBMN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 13, 2025 | 26.70 | 26.74 | 26.70 | 26.74 | 26.74 | 0.06% | 50,000 |
| Jun 12, 2025 | 26.73 | 26.74 | 26.72 | 26.73 | 26.73 | -0.02% | 122,266 |
| Jun 11, 2025 | 26.73 | 26.74 | 26.72 | 26.73 | 26.73 | -0.04% | 76,216 |
| Jun 10, 2025 | 26.71 | 26.74 | 26.71 | 26.74 | 26.74 | 0.04% | 59,689 |
| Jun 9, 2025 | 26.74 | 26.74 | 26.72 | 26.73 | 26.73 | 0.04% | 47,626 |
| Jun 6, 2025 | 26.67 | 26.73 | 26.67 | 26.72 | 26.72 | 0.02% | 68,177 |
| Jun 5, 2025 | 26.72 | 26.73 | 26.70 | 26.72 | 26.72 | - | 95,314 |
| Jun 4, 2025 | 26.73 | 26.73 | 26.70 | 26.72 | 26.72 | - | 66,044 |
| Jun 3, 2025 | 26.72 | 26.72 | 26.71 | 26.72 | 26.72 | 0.06% | 37,193 |
| Jun 2, 2025 | 26.72 | 26.72 | 26.61 | 26.70 | 26.70 | -0.21% | 82,910 |
| May 30, 2025 | 26.75 | 26.76 | 26.75 | 26.76 | 26.71 | 0.02% | 119,591 |
| May 29, 2025 | 26.74 | 26.76 | 26.74 | 26.75 | 26.71 | 0.02% | 56,317 |
| May 28, 2025 | 26.75 | 26.76 | 26.72 | 26.75 | 26.70 | -0.02% | 54,116 |
| May 27, 2025 | 26.75 | 26.76 | 26.73 | 26.75 | 26.71 | -0.04% | 35,815 |
| May 23, 2025 | 26.74 | 26.76 | 26.73 | 26.76 | 26.72 | - | 32,727 |
| May 22, 2025 | 26.74 | 26.76 | 26.73 | 26.76 | 26.72 | 0.07% | 49,569 |
| May 21, 2025 | 26.73 | 26.75 | 26.71 | 26.74 | 26.70 | 0.06% | 59,858 |
| May 20, 2025 | 26.69 | 26.73 | 26.69 | 26.73 | 26.68 | -0.02% | 34,902 |
| May 19, 2025 | 26.73 | 26.73 | 26.68 | 26.73 | 26.69 | - | 82,244 |
| May 16, 2025 | 26.71 | 26.73 | 26.71 | 26.73 | 26.69 | 0.02% | 48,214 |
| May 15, 2025 | 26.69 | 26.74 | 26.69 | 26.73 | 26.68 | 0.13% | 139,399 |
| May 14, 2025 | 26.66 | 26.71 | 26.66 | 26.69 | 26.65 | -0.04% | 120,574 |
| May 13, 2025 | 26.66 | 26.71 | 26.66 | 26.70 | 26.66 | 0.06% | 97,305 |
| May 12, 2025 | 26.68 | 26.70 | 26.68 | 26.69 | 26.64 | -0.06% | 49,449 |
| May 9, 2025 | 26.70 | 26.70 | 26.68 | 26.70 | 26.66 | 0.11% | 44,031 |
| May 8, 2025 | 26.68 | 26.69 | 26.67 | 26.67 | 26.63 | -0.02% | 156,114 |
| May 7, 2025 | 26.68 | 26.68 | 26.66 | 26.68 | 26.63 | -0.02% | 53,997 |
| May 6, 2025 | 26.69 | 26.69 | 26.65 | 26.68 | 26.64 | - | 60,092 |
| May 5, 2025 | 26.68 | 26.68 | 26.66 | 26.68 | 26.64 | 0.09% | 64,695 |
| May 2, 2025 | 26.69 | 26.69 | 26.65 | 26.66 | 26.61 | - | 62,268 |
| May 1, 2025 | 26.68 | 26.68 | 26.62 | 26.66 | 26.61 | -0.24% | 57,599 |
| Apr 30, 2025 | 26.73 | 26.73 | 26.67 | 26.72 | 26.62 | 0.07% | 73,799 |
| Apr 29, 2025 | 26.70 | 26.72 | 26.68 | 26.70 | 26.60 | 0.07% | 82,893 |
| Apr 28, 2025 | 26.70 | 26.75 | 26.68 | 26.68 | 26.58 | -0.04% | 61,466 |
| Apr 25, 2025 | 26.69 | 26.71 | 26.68 | 26.69 | 26.59 | - | 135,766 |
| Apr 24, 2025 | 26.69 | 26.70 | 26.65 | 26.69 | 26.59 | 1.06% | 93,171 |
| Apr 23, 2025 | 26.71 | 26.73 | 26.36 | 26.41 | 26.31 | -0.97% | 544,553 |
| Apr 22, 2025 | 26.70 | 26.70 | 26.64 | 26.67 | 26.57 | 0.04% | 37,225 |
| Apr 21, 2025 | 26.69 | 26.71 | 26.66 | 26.66 | 26.56 | -0.07% | 39,959 |
| Apr 17, 2025 | 26.66 | 26.69 | 26.66 | 26.68 | 26.58 | -0.01% | 40,741 |
| Apr 16, 2025 | 26.68 | 26.74 | 26.65 | 26.68 | 26.58 | - | 50,171 |
| Apr 15, 2025 | 26.70 | 26.70 | 26.64 | 26.68 | 26.58 | -0.07% | 59,737 |
| Apr 14, 2025 | 26.67 | 26.70 | 26.63 | 26.70 | 26.60 | 0.15% | 95,479 |
| Apr 11, 2025 | 26.64 | 26.67 | 26.64 | 26.66 | 26.56 | 0.11% | 66,774 |
| Apr 10, 2025 | 26.59 | 26.71 | 26.58 | 26.63 | 26.53 | -0.04% | 47,402 |
| Apr 9, 2025 | 26.54 | 26.68 | 26.54 | 26.64 | 26.54 | -0.04% | 156,496 |
| Apr 8, 2025 | 26.59 | 26.71 | 26.59 | 26.65 | 26.55 | 0.38% | 70,351 |
| Apr 7, 2025 | 26.63 | 26.72 | 26.51 | 26.55 | 26.45 | -0.30% | 95,260 |
| Apr 4, 2025 | 26.76 | 26.76 | 26.62 | 26.63 | 26.53 | -0.26% | 85,705 |
| Apr 3, 2025 | 26.68 | 26.71 | 26.66 | 26.70 | 26.60 | 0.11% | 45,674 |