iShares iBonds Dec 2028 Term Muni Bond ETF (IBMQ)
BATS: IBMQ · Real-Time Price · USD
25.59
+0.01 (0.02%)
Oct 17, 2025, 4:00 PM EDT - Market closed
IBMQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 25.58 | 25.59 | 25.56 | 25.59 | 25.59 | 0.02% | 26,615 |
| Oct 16, 2025 | 25.57 | 25.59 | 25.56 | 25.58 | 25.58 | 0.04% | 50,154 |
| Oct 15, 2025 | 25.56 | 25.58 | 25.55 | 25.57 | 25.57 | - | 57,668 |
| Oct 14, 2025 | 25.56 | 25.61 | 25.56 | 25.57 | 25.57 | -0.20% | 24,176 |
| Oct 13, 2025 | 25.60 | 25.62 | 25.57 | 25.62 | 25.62 | 0.18% | 35,501 |
| Oct 10, 2025 | 25.56 | 25.58 | 25.56 | 25.58 | 25.58 | - | 86,648 |
| Oct 9, 2025 | 25.57 | 25.59 | 25.55 | 25.58 | 25.58 | 0.06% | 40,317 |
| Oct 8, 2025 | 25.57 | 25.58 | 25.55 | 25.56 | 25.56 | -0.04% | 153,924 |
| Oct 7, 2025 | 25.54 | 25.58 | 25.54 | 25.57 | 25.57 | 0.02% | 33,710 |
| Oct 6, 2025 | 25.57 | 25.59 | 25.55 | 25.57 | 25.57 | - | 96,097 |
| Oct 3, 2025 | 25.57 | 25.57 | 25.55 | 25.56 | 25.56 | 0.02% | 30,737 |
| Oct 2, 2025 | 25.55 | 25.58 | 25.55 | 25.56 | 25.56 | -0.06% | 42,980 |
| Oct 1, 2025 | 25.60 | 25.65 | 25.57 | 25.58 | 25.58 | -0.25% | 71,239 |
| Sep 30, 2025 | 25.63 | 25.65 | 25.63 | 25.64 | 25.59 | - | 38,263 |
| Sep 29, 2025 | 25.64 | 25.64 | 25.62 | 25.64 | 25.59 | -0.16% | 15,647 |
| Sep 26, 2025 | 25.66 | 25.68 | 25.59 | 25.68 | 25.63 | - | 82,461 |
| Sep 25, 2025 | 25.69 | 25.69 | 25.67 | 25.68 | 25.63 | -0.04% | 24,919 |
| Sep 24, 2025 | 25.73 | 25.73 | 25.69 | 25.69 | 25.64 | -0.14% | 152,537 |
| Sep 23, 2025 | 25.74 | 25.75 | 25.72 | 25.73 | 25.67 | 0.06% | 52,159 |
| Sep 22, 2025 | 25.74 | 25.74 | 25.71 | 25.71 | 25.66 | -0.12% | 40,868 |
| Sep 19, 2025 | 25.72 | 25.75 | 25.71 | 25.74 | 25.69 | -0.19% | 68,505 |
| Sep 18, 2025 | 25.73 | 25.83 | 25.72 | 25.79 | 25.74 | 0.08% | 50,499 |
| Sep 17, 2025 | 25.79 | 25.79 | 25.75 | 25.77 | 25.72 | 0.12% | 83,638 |
| Sep 16, 2025 | 25.76 | 25.77 | 25.71 | 25.74 | 25.69 | -0.08% | 66,486 |
| Sep 15, 2025 | 25.74 | 25.76 | 25.61 | 25.76 | 25.71 | - | 178,698 |
| Sep 12, 2025 | 25.72 | 25.76 | 25.71 | 25.76 | 25.71 | 0.08% | 39,985 |
| Sep 11, 2025 | 25.74 | 25.76 | 25.72 | 25.74 | 25.69 | 0.04% | 89,501 |
| Sep 10, 2025 | 25.68 | 25.74 | 25.68 | 25.73 | 25.68 | 0.16% | 84,756 |
| Sep 9, 2025 | 25.69 | 25.71 | 25.69 | 25.69 | 25.64 | - | 73,777 |
| Sep 8, 2025 | 25.67 | 25.72 | 25.67 | 25.69 | 25.64 | 0.04% | 40,863 |
| Sep 5, 2025 | 25.65 | 25.68 | 25.63 | 25.68 | 25.63 | 0.08% | 27,094 |
| Sep 4, 2025 | 25.60 | 25.66 | 25.60 | 25.66 | 25.61 | 0.18% | 45,551 |
| Sep 3, 2025 | 25.59 | 25.62 | 25.59 | 25.61 | 25.56 | 0.07% | 94,319 |
| Sep 2, 2025 | 25.59 | 25.60 | 25.58 | 25.60 | 25.54 | -0.21% | 43,552 |
| Aug 29, 2025 | 25.69 | 25.69 | 25.63 | 25.65 | 25.55 | 0.04% | 40,702 |
| Aug 28, 2025 | 25.64 | 25.64 | 25.63 | 25.64 | 25.54 | 0.04% | 20,513 |
| Aug 27, 2025 | 25.64 | 25.65 | 25.61 | 25.63 | 25.53 | - | 431,354 |
| Aug 26, 2025 | 25.64 | 25.70 | 25.63 | 25.63 | 25.53 | - | 51,142 |
| Aug 25, 2025 | 25.63 | 25.64 | 25.62 | 25.63 | 25.53 | 0.04% | 30,864 |
| Aug 22, 2025 | 25.64 | 25.68 | 25.60 | 25.62 | 25.52 | 0.08% | 71,369 |
| Aug 21, 2025 | 25.59 | 25.66 | 25.59 | 25.60 | 25.50 | - | 554,679 |
| Aug 20, 2025 | 25.59 | 25.62 | 25.59 | 25.60 | 25.50 | -0.04% | 340,455 |
| Aug 19, 2025 | 25.61 | 25.61 | 25.60 | 25.61 | 25.51 | 0.04% | 132,038 |
| Aug 18, 2025 | 25.59 | 25.61 | 25.58 | 25.60 | 25.50 | 0.04% | 108,614 |
| Aug 15, 2025 | 25.59 | 25.60 | 25.58 | 25.59 | 25.49 | 0.04% | 48,400 |
| Aug 14, 2025 | 25.57 | 25.60 | 25.57 | 25.58 | 25.48 | -0.04% | 59,371 |
| Aug 13, 2025 | 25.60 | 25.60 | 25.59 | 25.59 | 25.49 | 0.04% | 89,366 |
| Aug 12, 2025 | 25.57 | 25.60 | 25.57 | 25.58 | 25.48 | - | 101,620 |
| Aug 11, 2025 | 25.60 | 25.60 | 25.57 | 25.58 | 25.48 | 0.08% | 198,975 |
| Aug 8, 2025 | 25.56 | 25.58 | 25.55 | 25.56 | 25.46 | - | 42,660 |