Skip to main content
iShares iBonds Dec 2028 Term Muni Bond ETF (IBMQ)
BATS: IBMQ · Real-Time Price · USD
25.12
+0.06 (0.24%)
Dec 20, 2024, 4:00 PM EST - Market closed

IBMQ Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 202425.1325.1325.1025.1225.120.24%226,072
Dec 19, 202425.1925.1925.0625.0625.06-0.40%173,747
Dec 18, 202425.2625.2625.0725.1625.16-0.51%157,094
Dec 17, 202425.3325.3325.2925.2925.24-0.08%53,014
Dec 16, 202425.3325.3525.3125.3125.260.04%115,352
Dec 13, 202425.3325.3625.3025.3025.25-0.20%87,950
Dec 12, 202425.3825.4325.3425.3525.30-0.24%122,313
Dec 11, 202425.4225.4225.4025.4125.36-75,825
Dec 10, 202425.4125.4325.4025.4125.36-0.08%94,702
Dec 9, 202425.4525.4525.4025.4325.38-0.04%91,053
Dec 6, 202425.4325.4425.4125.4425.390.04%50,822
Dec 5, 202425.4125.4425.3825.4325.38-55,743
Dec 4, 202425.4125.4325.3925.4325.380.12%26,335
Dec 3, 202425.4025.4225.3925.4025.35-88,699
Dec 2, 202425.2425.4225.2425.4025.35-0.20%120,362
Nov 29, 202425.4325.4525.4225.4525.350.14%15,845
Nov 27, 202425.4125.5125.3825.4225.32-0.10%133,056
Nov 26, 202425.3925.4425.3525.4425.340.32%83,630
Nov 25, 202425.3625.4825.3525.3625.260.08%187,569
Nov 22, 202425.3425.3825.2525.3425.24-0.08%150,583
Nov 21, 202425.3525.3625.3325.3625.260.04%36,907
Nov 20, 202425.3425.3825.3425.3525.25-0.04%37,352
Nov 19, 202425.3625.3725.3425.3625.260.12%47,799
Nov 18, 202425.3125.3525.3125.3325.23-0.04%164,342
Nov 15, 202425.2925.3825.2925.3425.240.02%74,746
Nov 14, 202425.3125.3525.3025.3425.240.10%59,451
Nov 13, 202425.3425.3425.2825.3125.210.04%59,779
Nov 12, 202425.3325.3325.2925.3025.20-0.12%174,159
Nov 11, 202425.3125.3425.3125.3325.23-35,119
Nov 8, 202425.2525.3425.2525.3325.230.40%40,464
Nov 7, 202425.2225.2325.2025.2325.13-0.04%24,716
Nov 6, 202425.2925.2925.1725.2425.14-0.32%71,260
Nov 5, 202425.3025.3525.2825.3225.220.08%68,172
Nov 4, 202425.3125.3125.2825.3025.200.16%79,589
Nov 1, 202425.2925.2925.2425.2625.16-0.24%49,040
Oct 31, 202425.3125.3725.3025.3225.17-0.04%68,809
Oct 30, 202425.3125.3625.3025.3325.180.04%83,256
Oct 29, 202425.3025.3225.2925.3225.17-0.04%24,902
Oct 28, 202425.3125.3525.3125.3325.180.08%48,108
Oct 25, 202425.4125.4125.3125.3125.16-21,095
Oct 24, 202425.4225.4225.2825.3125.160.08%329,934
Oct 23, 202425.3425.3425.2725.2925.14-0.32%55,078
Oct 22, 202425.4125.4125.3625.3725.22-0.12%46,224
Oct 21, 202425.4425.4425.3925.4025.25-0.24%23,293
Oct 18, 202425.4825.4825.4425.4625.310.04%45,996
Oct 17, 202425.4625.4925.4225.4525.30-0.12%81,679
Oct 16, 202425.4925.5025.4725.4825.330.04%32,907
Oct 15, 202425.4725.4825.4625.4725.320.08%37,923
Oct 14, 202425.5425.5425.4425.4525.30-0.06%19,809
Oct 11, 202425.4725.4725.4325.4725.32-0.06%18,150
Oct 10, 202425.4825.5025.4425.4825.330.04%45,960
Oct 9, 202425.4725.4825.4425.4725.32-0.04%26,219
Oct 8, 202425.4625.4925.4525.4825.330.04%56,959
Oct 7, 202425.4525.4825.4425.4725.32-0.16%35,150
Oct 4, 202425.5225.5325.4825.5125.36-0.31%29,987
Oct 3, 202425.5825.6125.5625.5925.44-56,316
Oct 2, 202425.5725.6225.5625.5925.440.04%22,415
Oct 1, 202425.5525.6325.5525.5825.43-0.20%78,239
Sep 30, 202425.5825.6525.5725.6325.430.04%32,812
Sep 27, 202425.5925.6325.5625.6225.420.20%31,265
Sep 26, 202425.5725.5925.5525.5725.370.04%118,525
Sep 25, 202425.5725.5925.5525.5625.36-0.08%16,067
Sep 24, 202425.5725.6025.5425.5825.380.04%44,627
Sep 23, 202425.5825.6225.5425.5725.370.04%324,328
Sep 20, 202425.5725.6125.5425.5625.36-0.12%240,662
Sep 19, 202425.5525.6625.5325.5925.390.12%66,119
Sep 18, 202425.5325.6125.5325.5625.36-41,042
Sep 17, 202425.5725.6325.5525.5625.36-61,000
Sep 16, 202425.5425.5825.5225.5625.36-0.12%37,373
Sep 13, 202425.5425.5925.5325.5925.390.29%38,888
Sep 12, 202425.5125.5325.5125.5225.320.06%76,549
Sep 11, 202425.5225.5425.5025.5025.30-0.12%29,573
Sep 10, 202425.4825.5425.4825.5325.330.04%36,724
Sep 9, 202425.5125.5325.5025.5225.32-0.12%42,527
Sep 6, 202425.5025.5525.4925.5525.350.27%19,079
Sep 5, 202425.5125.5125.4525.4825.28-0.04%96,137
Sep 4, 202425.4825.5025.4625.4925.290.16%37,324
Sep 3, 202425.4525.5425.4425.4525.25-0.12%50,283
Aug 30, 202425.4825.5025.4125.4825.23-0.10%30,386
Aug 29, 202425.4925.5225.4725.5125.260.04%60,328
Aug 28, 202425.4925.5325.4725.5025.25-0.06%34,338
Aug 27, 202425.4925.5825.4825.5125.26-67,371
Aug 26, 202425.5125.5525.4825.5125.26-0.06%43,886
Aug 23, 202425.4425.5425.4425.5325.280.45%21,199
Aug 22, 202425.4225.4725.4025.4125.16-0.20%25,336
Aug 21, 202425.4225.4825.4225.4625.210.04%44,614
Aug 20, 202425.4425.4525.3725.4525.200.26%51,253
Aug 19, 202425.3825.4125.3425.3925.140.06%37,557
Aug 16, 202425.3725.4225.3325.3725.12-0.08%45,976
Aug 15, 202425.3525.3925.3225.3925.140.04%64,758
Aug 14, 202425.3725.4325.3525.3825.130.24%30,014
Aug 13, 202425.2725.3725.2725.3225.08-0.06%50,251
Aug 12, 202425.3325.3525.3225.3425.090.14%21,085
Aug 9, 202425.3225.3325.3025.3025.06-0.12%17,848
Aug 8, 202425.3125.3325.3025.3325.09-0.04%50,760
Aug 7, 202425.3525.3525.3225.3425.10-0.35%23,824
Aug 6, 202425.3525.4425.3525.4325.180.20%69,077
Aug 5, 202425.4025.4125.3725.3825.13-0.08%56,759
Aug 2, 202425.2725.4025.2725.4025.150.59%51,295
Aug 1, 202425.2325.2525.2225.2525.01-0.04%17,722