iShares iBonds Dec 2028 Term Muni Bond ETF (IBMQ)
BATS: IBMQ · Real-Time Price · USD
25.38
+0.01 (0.04%)
Jul 2, 2025, 4:00 PM - Market closed
IBMQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 2, 2025 | 25.37 | 25.39 | 25.37 | 25.38 | 25.38 | 0.04% | 51,179 |
| Jul 1, 2025 | 25.35 | 25.38 | 25.35 | 25.37 | 25.37 | -0.16% | 43,795 |
| Jun 30, 2025 | 25.41 | 25.43 | 25.41 | 25.41 | 25.36 | 0.04% | 57,972 |
| Jun 27, 2025 | 25.38 | 25.41 | 25.38 | 25.40 | 25.35 | 0.04% | 62,299 |
| Jun 26, 2025 | 25.40 | 25.41 | 25.38 | 25.39 | 25.34 | 0.04% | 81,971 |
| Jun 25, 2025 | 25.36 | 25.39 | 25.36 | 25.38 | 25.33 | 0.04% | 22,674 |
| Jun 24, 2025 | 25.35 | 25.38 | 25.35 | 25.37 | 25.32 | 0.04% | 39,056 |
| Jun 23, 2025 | 25.36 | 25.38 | 25.34 | 25.36 | 25.31 | 0.08% | 44,978 |
| Jun 20, 2025 | 25.31 | 25.35 | 25.31 | 25.34 | 25.29 | - | 58,632 |
| Jun 18, 2025 | 25.33 | 25.35 | 25.33 | 25.34 | 25.29 | 0.04% | 59,728 |
| Jun 17, 2025 | 25.34 | 25.34 | 25.32 | 25.33 | 25.28 | 0.08% | 41,467 |
| Jun 16, 2025 | 25.32 | 25.35 | 25.30 | 25.31 | 25.26 | 0.08% | 80,199 |
| Jun 13, 2025 | 25.27 | 25.31 | 25.27 | 25.29 | 25.24 | -0.08% | 82,528 |
| Jun 12, 2025 | 25.30 | 25.32 | 25.30 | 25.31 | 25.26 | 0.08% | 170,103 |
| Jun 11, 2025 | 25.33 | 25.34 | 25.28 | 25.29 | 25.24 | 0.08% | 60,514 |
| Jun 10, 2025 | 25.30 | 25.30 | 25.27 | 25.27 | 25.22 | - | 48,209 |
| Jun 9, 2025 | 25.27 | 25.29 | 25.26 | 25.27 | 25.22 | 0.12% | 55,002 |
| Jun 6, 2025 | 25.27 | 25.27 | 25.24 | 25.24 | 25.19 | -0.12% | 35,443 |
| Jun 5, 2025 | 25.28 | 25.28 | 25.20 | 25.27 | 25.22 | 0.08% | 82,801 |
| Jun 4, 2025 | 25.26 | 25.27 | 25.25 | 25.25 | 25.20 | 0.04% | 53,084 |
| Jun 3, 2025 | 25.23 | 25.30 | 25.21 | 25.24 | 25.19 | 0.12% | 89,051 |
| Jun 2, 2025 | 25.24 | 25.24 | 25.19 | 25.21 | 25.16 | -0.24% | 63,025 |
| May 30, 2025 | 25.28 | 25.28 | 25.23 | 25.27 | 25.17 | -0.02% | 18,803 |
| May 29, 2025 | 25.28 | 25.29 | 25.26 | 25.28 | 25.17 | 0.14% | 158,387 |
| May 28, 2025 | 25.27 | 25.27 | 25.23 | 25.24 | 25.14 | 0.04% | 54,873 |
| May 27, 2025 | 25.22 | 25.26 | 25.22 | 25.23 | 25.13 | 0.08% | 71,318 |
| May 23, 2025 | 25.25 | 25.25 | 25.20 | 25.21 | 25.11 | 0.20% | 24,571 |
| May 22, 2025 | 25.19 | 25.24 | 25.16 | 25.16 | 25.06 | - | 107,162 |
| May 21, 2025 | 25.20 | 25.21 | 25.16 | 25.16 | 25.06 | -0.16% | 58,914 |
| May 20, 2025 | 25.20 | 25.21 | 25.19 | 25.20 | 25.10 | 0.08% | 49,985 |
| May 19, 2025 | 25.15 | 25.22 | 25.15 | 25.18 | 25.08 | - | 51,150 |
| May 16, 2025 | 25.21 | 25.21 | 25.17 | 25.18 | 25.08 | 0.04% | 47,503 |
| May 15, 2025 | 25.17 | 25.19 | 25.14 | 25.17 | 25.07 | 0.20% | 59,054 |
| May 14, 2025 | 25.17 | 25.17 | 25.12 | 25.12 | 25.02 | -0.12% | 41,410 |
| May 13, 2025 | 25.13 | 25.16 | 25.13 | 25.15 | 25.05 | 0.08% | 61,582 |
| May 12, 2025 | 25.17 | 25.17 | 25.13 | 25.13 | 25.03 | -0.04% | 71,697 |
| May 9, 2025 | 25.15 | 25.16 | 25.14 | 25.14 | 25.04 | 0.12% | 52,877 |
| May 8, 2025 | 25.17 | 25.17 | 25.11 | 25.11 | 25.01 | -0.08% | 30,610 |
| May 7, 2025 | 25.14 | 25.15 | 25.12 | 25.13 | 25.03 | 0.08% | 30,928 |
| May 6, 2025 | 25.10 | 25.13 | 25.09 | 25.11 | 25.01 | 0.16% | 45,452 |
| May 5, 2025 | 25.11 | 25.11 | 25.07 | 25.07 | 24.97 | -0.08% | 28,727 |
| May 2, 2025 | 25.13 | 25.13 | 25.08 | 25.09 | 24.99 | -0.04% | 34,574 |
| May 1, 2025 | 25.11 | 25.13 | 25.10 | 25.10 | 25.00 | -0.20% | 64,972 |
| Apr 30, 2025 | 25.16 | 25.17 | 25.13 | 25.15 | 25.00 | 0.08% | 34,813 |
| Apr 29, 2025 | 25.12 | 25.19 | 25.11 | 25.13 | 24.98 | 0.12% | 52,915 |
| Apr 28, 2025 | 25.12 | 25.12 | 25.07 | 25.10 | 24.95 | - | 75,266 |
| Apr 25, 2025 | 25.12 | 25.13 | 25.04 | 25.10 | 24.95 | 0.12% | 40,303 |
| Apr 24, 2025 | 25.02 | 25.09 | 25.02 | 25.07 | 24.92 | 0.20% | 19,888 |
| Apr 23, 2025 | 25.04 | 25.13 | 25.00 | 25.02 | 24.87 | 0.16% | 40,812 |
| Apr 22, 2025 | 25.02 | 25.02 | 24.92 | 24.98 | 24.83 | 0.04% | 280,817 |