iShares iBonds Dec 2025 Term Muni Bond ETF (IBMN)
BATS: IBMN · Real-Time Price · USD
26.75
+0.01 (0.04%)
Aug 1, 2025, 4:00 PM - Market closed
IBMN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 26.74 | 26.75 | 26.73 | 26.75 | 26.75 | -0.11% | 29,497 |
| Jul 31, 2025 | 26.79 | 26.79 | 26.77 | 26.78 | 26.73 | 0.09% | 34,358 |
| Jul 30, 2025 | 26.79 | 26.79 | 26.74 | 26.75 | 26.71 | -0.07% | 96,718 |
| Jul 29, 2025 | 26.79 | 26.79 | 26.77 | 26.77 | 26.73 | -0.02% | 37,427 |
| Jul 28, 2025 | 26.77 | 26.79 | 26.77 | 26.78 | 26.73 | - | 42,130 |
| Jul 25, 2025 | 26.78 | 26.78 | 26.77 | 26.78 | 26.73 | 0.04% | 46,921 |
| Jul 24, 2025 | 26.78 | 26.78 | 26.76 | 26.77 | 26.72 | - | 50,344 |
| Jul 23, 2025 | 26.75 | 26.77 | 26.75 | 26.77 | 26.72 | 0.02% | 32,548 |
| Jul 22, 2025 | 26.77 | 26.78 | 26.76 | 26.76 | 26.72 | -0.02% | 33,625 |
| Jul 21, 2025 | 26.77 | 26.77 | 26.75 | 26.77 | 26.72 | 0.06% | 48,975 |
| Jul 18, 2025 | 26.75 | 26.76 | 26.72 | 26.75 | 26.71 | - | 125,421 |
| Jul 17, 2025 | 26.75 | 26.76 | 26.74 | 26.75 | 26.71 | - | 29,359 |
| Jul 16, 2025 | 26.74 | 26.76 | 26.74 | 26.75 | 26.71 | - | 28,196 |
| Jul 15, 2025 | 26.74 | 26.76 | 26.73 | 26.75 | 26.71 | -0.04% | 113,379 |
| Jul 14, 2025 | 26.76 | 26.76 | 26.74 | 26.76 | 26.72 | - | 53,485 |
| Jul 11, 2025 | 26.75 | 26.76 | 26.74 | 26.76 | 26.72 | 0.11% | 69,273 |
| Jul 10, 2025 | 26.73 | 26.75 | 26.73 | 26.73 | 26.69 | -0.04% | 44,232 |
| Jul 9, 2025 | 26.75 | 26.75 | 26.73 | 26.74 | 26.70 | 0.04% | 70,941 |
| Jul 8, 2025 | 26.75 | 26.75 | 26.73 | 26.73 | 26.69 | -0.04% | 121,505 |
| Jul 7, 2025 | 26.75 | 26.75 | 26.73 | 26.74 | 26.70 | -0.04% | 48,493 |
| Jul 3, 2025 | 26.74 | 26.75 | 26.72 | 26.75 | 26.71 | 0.13% | 34,745 |
| Jul 2, 2025 | 26.72 | 26.73 | 26.71 | 26.72 | 26.67 | -0.04% | 44,547 |
| Jul 1, 2025 | 26.72 | 26.73 | 26.71 | 26.73 | 26.68 | -0.15% | 38,636 |
| Jun 30, 2025 | 26.77 | 26.78 | 26.76 | 26.76 | 26.67 | 0.01% | 49,066 |
| Jun 27, 2025 | 26.76 | 26.77 | 26.73 | 26.76 | 26.67 | - | 32,122 |
| Jun 26, 2025 | 26.76 | 26.77 | 26.75 | 26.76 | 26.67 | 0.04% | 43,340 |
| Jun 25, 2025 | 26.76 | 26.77 | 26.75 | 26.75 | 26.66 | -0.04% | 31,424 |
| Jun 24, 2025 | 26.75 | 26.76 | 26.75 | 26.76 | 26.67 | - | 57,070 |
| Jun 23, 2025 | 26.74 | 26.76 | 26.74 | 26.76 | 26.67 | - | 60,830 |
| Jun 20, 2025 | 26.71 | 26.76 | 26.71 | 26.76 | 26.67 | 0.07% | 102,326 |
| Jun 18, 2025 | 26.74 | 26.75 | 26.74 | 26.74 | 26.65 | -0.04% | 36,261 |
| Jun 17, 2025 | 26.73 | 26.75 | 26.73 | 26.75 | 26.66 | - | 35,311 |
| Jun 16, 2025 | 26.73 | 26.75 | 26.73 | 26.75 | 26.66 | 0.04% | 73,627 |
| Jun 13, 2025 | 26.70 | 26.74 | 26.70 | 26.74 | 26.65 | 0.06% | 50,000 |
| Jun 12, 2025 | 26.73 | 26.74 | 26.72 | 26.73 | 26.63 | -0.02% | 122,266 |
| Jun 11, 2025 | 26.73 | 26.74 | 26.72 | 26.73 | 26.64 | -0.04% | 76,216 |
| Jun 10, 2025 | 26.71 | 26.74 | 26.71 | 26.74 | 26.65 | 0.04% | 59,689 |
| Jun 9, 2025 | 26.74 | 26.74 | 26.72 | 26.73 | 26.64 | 0.04% | 47,626 |
| Jun 6, 2025 | 26.67 | 26.73 | 26.67 | 26.72 | 26.63 | 0.02% | 68,177 |
| Jun 5, 2025 | 26.72 | 26.73 | 26.70 | 26.72 | 26.62 | - | 95,314 |
| Jun 4, 2025 | 26.73 | 26.73 | 26.70 | 26.72 | 26.62 | - | 66,044 |
| Jun 3, 2025 | 26.72 | 26.72 | 26.71 | 26.72 | 26.62 | 0.06% | 37,193 |
| Jun 2, 2025 | 26.72 | 26.72 | 26.61 | 26.70 | 26.61 | -0.21% | 82,910 |
| May 30, 2025 | 26.75 | 26.76 | 26.75 | 26.76 | 26.62 | 0.02% | 119,591 |
| May 29, 2025 | 26.74 | 26.76 | 26.74 | 26.75 | 26.61 | 0.02% | 56,317 |
| May 28, 2025 | 26.75 | 26.76 | 26.72 | 26.75 | 26.61 | -0.02% | 54,116 |
| May 27, 2025 | 26.75 | 26.76 | 26.73 | 26.75 | 26.61 | -0.04% | 35,815 |
| May 23, 2025 | 26.74 | 26.76 | 26.73 | 26.76 | 26.62 | - | 32,727 |
| May 22, 2025 | 26.74 | 26.76 | 26.73 | 26.76 | 26.62 | 0.07% | 49,569 |
| May 21, 2025 | 26.73 | 26.75 | 26.71 | 26.74 | 26.60 | 0.06% | 59,858 |