iShares iBonds Dec 2025 Term Muni Bond ETF (IBMN)
26.73
-0.01 (-0.05%)
Inactive · Last trade price on Dec 1, 2025
IBMN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 26.74 | 26.74 | 26.72 | 26.73 | 26.73 | -0.26% | 190,314 |
| Nov 28, 2025 | 26.80 | 26.81 | 26.79 | 26.80 | 26.74 | 0.06% | 11,292 |
| Nov 26, 2025 | 26.79 | 26.80 | 26.77 | 26.79 | 26.73 | 0.02% | 289,555 |
| Nov 25, 2025 | 26.79 | 26.79 | 26.74 | 26.78 | 26.72 | 0.02% | 92,780 |
| Nov 24, 2025 | 26.78 | 26.79 | 26.77 | 26.78 | 26.72 | 0.02% | 52,773 |
| Nov 21, 2025 | 26.78 | 26.79 | 26.74 | 26.77 | 26.71 | 0.04% | 29,595 |
| Nov 20, 2025 | 26.77 | 26.79 | 26.75 | 26.76 | 26.70 | -0.04% | 147,751 |
| Nov 19, 2025 | 26.77 | 26.78 | 26.76 | 26.77 | 26.71 | 0.02% | 82,515 |
| Nov 18, 2025 | 26.77 | 26.78 | 26.76 | 26.77 | 26.71 | - | 87,423 |
| Nov 17, 2025 | 26.78 | 26.78 | 26.76 | 26.77 | 26.71 | 0.02% | 57,198 |
| Nov 14, 2025 | 26.77 | 26.77 | 26.76 | 26.76 | 26.70 | -0.04% | 48,485 |
| Nov 13, 2025 | 26.76 | 26.77 | 26.75 | 26.77 | 26.71 | 0.06% | 77,958 |
| Nov 12, 2025 | 26.77 | 26.77 | 26.75 | 26.76 | 26.70 | -0.04% | 21,395 |
| Nov 11, 2025 | 26.77 | 26.78 | 26.76 | 26.77 | 26.71 | - | 106,427 |
| Nov 10, 2025 | 26.78 | 26.78 | 26.75 | 26.77 | 26.71 | 0.09% | 32,566 |
| Nov 7, 2025 | 26.75 | 26.78 | 26.74 | 26.74 | 26.68 | -0.02% | 138,001 |
| Nov 6, 2025 | 26.75 | 26.76 | 26.74 | 26.75 | 26.69 | -0.02% | 258,216 |
| Nov 5, 2025 | 26.76 | 26.76 | 26.74 | 26.75 | 26.69 | 0.04% | 49,756 |
| Nov 4, 2025 | 26.69 | 26.76 | 26.69 | 26.74 | 26.68 | 0.04% | 106,694 |
| Nov 3, 2025 | 26.74 | 26.74 | 26.72 | 26.73 | 26.67 | -0.45% | 75,989 |
| Oct 31, 2025 | 26.81 | 26.85 | 26.78 | 26.85 | 26.74 | 0.28% | 117,252 |
| Oct 30, 2025 | 26.77 | 26.79 | 26.77 | 26.78 | 26.67 | -0.02% | 36,467 |
| Oct 29, 2025 | 26.80 | 26.80 | 26.74 | 26.78 | 26.67 | -0.04% | 78,234 |
| Oct 28, 2025 | 26.78 | 26.80 | 26.76 | 26.79 | 26.68 | 0.07% | 18,895 |
| Oct 27, 2025 | 26.77 | 26.79 | 26.76 | 26.77 | 26.66 | - | 31,213 |
| Oct 24, 2025 | 26.78 | 26.79 | 26.77 | 26.77 | 26.66 | 0.02% | 12,900 |
| Oct 23, 2025 | 26.78 | 26.79 | 26.76 | 26.77 | 26.66 | -0.02% | 45,272 |
| Oct 22, 2025 | 26.77 | 26.79 | 26.76 | 26.77 | 26.66 | 0.04% | 44,190 |
| Oct 21, 2025 | 26.77 | 26.78 | 26.75 | 26.76 | 26.65 | - | 44,376 |
| Oct 20, 2025 | 26.77 | 26.78 | 26.76 | 26.76 | 26.65 | 0.04% | 16,539 |
| Oct 17, 2025 | 26.77 | 26.79 | 26.74 | 26.75 | 26.64 | - | 32,897 |
| Oct 16, 2025 | 26.76 | 26.79 | 26.72 | 26.75 | 26.64 | - | 15,244 |
| Oct 15, 2025 | 26.75 | 26.77 | 26.71 | 26.75 | 26.64 | -0.01% | 35,366 |
| Oct 14, 2025 | 26.75 | 26.77 | 26.75 | 26.75 | 26.64 | -0.07% | 27,500 |
| Oct 13, 2025 | 26.76 | 26.78 | 26.75 | 26.77 | 26.66 | 0.04% | 10,020 |
| Oct 10, 2025 | 26.77 | 26.78 | 26.74 | 26.76 | 26.65 | - | 113,952 |
| Oct 9, 2025 | 26.75 | 26.77 | 26.70 | 26.76 | 26.65 | 0.06% | 33,032 |
| Oct 8, 2025 | 26.75 | 26.76 | 26.67 | 26.75 | 26.64 | -0.02% | 44,399 |
| Oct 7, 2025 | 26.75 | 26.76 | 26.72 | 26.75 | 26.64 | - | 102,900 |
| Oct 6, 2025 | 26.77 | 26.77 | 26.69 | 26.75 | 26.64 | 0.06% | 132,901 |
| Oct 3, 2025 | 26.71 | 26.77 | 26.68 | 26.74 | 26.63 | -0.02% | 104,581 |
| Oct 2, 2025 | 26.74 | 26.75 | 26.73 | 26.74 | 26.63 | 0.02% | 32,336 |
| Oct 1, 2025 | 26.74 | 26.76 | 26.73 | 26.74 | 26.63 | -0.21% | 54,332 |
| Sep 30, 2025 | 26.81 | 26.81 | 26.78 | 26.79 | 26.63 | 0.04% | 31,135 |
| Sep 29, 2025 | 26.79 | 26.80 | 26.77 | 26.78 | 26.62 | -0.11% | 28,288 |
| Sep 26, 2025 | 26.79 | 26.81 | 26.78 | 26.81 | 26.65 | 0.19% | 25,281 |
| Sep 25, 2025 | 26.79 | 26.79 | 26.76 | 26.76 | 26.60 | -0.07% | 43,792 |
| Sep 24, 2025 | 26.77 | 26.80 | 26.77 | 26.78 | 26.62 | 0.07% | 37,258 |
| Sep 23, 2025 | 26.77 | 26.80 | 26.76 | 26.76 | 26.60 | - | 48,881 |
| Sep 22, 2025 | 26.78 | 26.78 | 26.72 | 26.76 | 26.60 | 0.04% | 79,718 |