iShares iBonds Dec 2028 Term Muni Bond ETF (IBMQ)
BATS: IBMQ · Real-Time Price · USD
25.53
+0.01 (0.04%)
Apr 10, 2026, 4:00 PM EDT - Market closed
IBMQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 10, 2026 | 25.55 | 25.55 | 25.53 | 25.53 | 25.53 | 0.04% | 5,445 |
| Apr 9, 2026 | 25.55 | 25.56 | 25.52 | 25.52 | 25.52 | -0.04% | 8,233 |
| Apr 8, 2026 | 25.52 | 25.57 | 25.51 | 25.53 | 25.53 | 0.04% | 9,126 |
| Apr 7, 2026 | 25.53 | 25.53 | 25.50 | 25.52 | 25.52 | 0.04% | 6,028 |
| Apr 6, 2026 | 25.52 | 25.53 | 25.51 | 25.51 | 25.51 | -0.04% | 9,770 |
| Apr 2, 2026 | 25.50 | 25.55 | 25.50 | 25.52 | 25.52 | 0.08% | 8,849 |
| Apr 1, 2026 | 25.48 | 25.52 | 25.48 | 25.50 | 25.50 | -0.12% | 65,502 |
| Mar 31, 2026 | 25.51 | 25.54 | 25.51 | 25.53 | 25.48 | 0.08% | 84,177 |
| Mar 30, 2026 | 25.47 | 25.52 | 25.47 | 25.51 | 25.46 | 0.12% | 127,026 |
| Mar 27, 2026 | 25.48 | 25.49 | 25.44 | 25.48 | 25.43 | 0.08% | 117,205 |
| Mar 26, 2026 | 25.49 | 25.49 | 25.46 | 25.46 | 25.41 | -0.06% | 71,325 |
| Mar 25, 2026 | 25.48 | 25.48 | 25.46 | 25.48 | 25.42 | 0.14% | 83,633 |
| Mar 24, 2026 | 25.50 | 25.51 | 25.44 | 25.44 | 25.39 | -0.33% | 43,066 |
| Mar 23, 2026 | 25.48 | 25.54 | 25.48 | 25.53 | 25.47 | 0.02% | 110,533 |
| Mar 20, 2026 | 25.58 | 25.58 | 25.51 | 25.52 | 25.47 | -0.16% | 35,027 |
| Mar 19, 2026 | 25.57 | 25.58 | 25.55 | 25.56 | 25.51 | -0.08% | 31,628 |
| Mar 18, 2026 | 25.58 | 25.62 | 25.58 | 25.58 | 25.53 | -0.12% | 50,634 |
| Mar 17, 2026 | 25.64 | 25.64 | 25.60 | 25.61 | 25.56 | -0.04% | 321,371 |
| Mar 16, 2026 | 25.65 | 25.65 | 25.61 | 25.62 | 25.57 | 0.02% | 51,636 |
| Mar 13, 2026 | 25.64 | 25.64 | 25.60 | 25.62 | 25.56 | 0.02% | 36,152 |
| Mar 12, 2026 | 25.64 | 25.64 | 25.60 | 25.61 | 25.56 | -0.08% | 45,142 |
| Mar 11, 2026 | 25.64 | 25.64 | 25.62 | 25.63 | 25.58 | -0.06% | 100,598 |
| Mar 10, 2026 | 25.66 | 25.66 | 25.64 | 25.65 | 25.59 | - | 58,810 |
| Mar 9, 2026 | 25.66 | 25.66 | 25.63 | 25.65 | 25.59 | 0.08% | 80,146 |
| Mar 6, 2026 | 25.67 | 25.67 | 25.62 | 25.63 | 25.57 | 0.02% | 60,838 |
| Mar 5, 2026 | 25.65 | 25.65 | 25.61 | 25.62 | 25.57 | -0.12% | 152,955 |
| Mar 4, 2026 | 25.68 | 25.68 | 25.62 | 25.65 | 25.60 | -0.06% | 548,398 |
| Mar 3, 2026 | 25.67 | 25.67 | 25.65 | 25.67 | 25.61 | -0.14% | 54,211 |
| Mar 2, 2026 | 25.72 | 25.72 | 25.69 | 25.70 | 25.65 | -0.33% | 117,459 |
| Feb 27, 2026 | 25.80 | 25.80 | 25.76 | 25.79 | 25.68 | 0.02% | 40,008 |
| Feb 26, 2026 | 25.76 | 25.80 | 25.76 | 25.78 | 25.67 | 0.04% | 65,800 |
| Feb 25, 2026 | 25.76 | 25.77 | 25.76 | 25.77 | 25.66 | 0.06% | 43,437 |
| Feb 24, 2026 | 25.75 | 25.78 | 25.74 | 25.76 | 25.65 | 0.02% | 48,298 |
| Feb 23, 2026 | 25.74 | 25.76 | 25.74 | 25.75 | 25.64 | 0.04% | 42,832 |
| Feb 20, 2026 | 25.74 | 25.76 | 25.74 | 25.74 | 25.63 | -0.08% | 81,925 |
| Feb 19, 2026 | 25.73 | 25.76 | 25.73 | 25.76 | 25.65 | 0.08% | 51,182 |
| Feb 18, 2026 | 25.73 | 25.75 | 25.73 | 25.74 | 25.63 | -0.08% | 66,228 |
| Feb 17, 2026 | 25.79 | 25.79 | 25.74 | 25.76 | 25.65 | 0.06% | 67,958 |
| Feb 13, 2026 | 25.73 | 25.75 | 25.73 | 25.75 | 25.64 | -0.04% | 43,973 |
| Feb 12, 2026 | 25.71 | 25.77 | 25.71 | 25.76 | 25.65 | 0.10% | 58,017 |
| Feb 11, 2026 | 25.71 | 25.73 | 25.70 | 25.73 | 25.62 | -0.04% | 88,294 |
| Feb 10, 2026 | 25.71 | 25.74 | 25.71 | 25.74 | 25.63 | 0.16% | 70,765 |
| Feb 9, 2026 | 25.69 | 25.71 | 25.69 | 25.70 | 25.59 | 0.02% | 73,606 |
| Feb 6, 2026 | 25.69 | 25.70 | 25.68 | 25.70 | 25.59 | -0.08% | 39,498 |
| Feb 5, 2026 | 25.69 | 25.72 | 25.69 | 25.72 | 25.61 | 0.10% | 41,461 |
| Feb 4, 2026 | 25.76 | 25.76 | 25.67 | 25.69 | 25.58 | 0.04% | 43,821 |
| Feb 3, 2026 | 25.65 | 25.68 | 25.65 | 25.68 | 25.57 | - | 87,136 |
| Feb 2, 2026 | 25.75 | 25.75 | 25.66 | 25.68 | 25.57 | -0.08% | 54,460 |
| Jan 30, 2026 | 25.70 | 25.72 | 25.70 | 25.70 | 25.54 | -0.04% | 188,050 |
| Jan 29, 2026 | 25.70 | 25.71 | 25.69 | 25.71 | 25.55 | 0.10% | 107,975 |