Skip to main content
logo
iShares iBonds Dec 2028 Term Muni Bond ETF (IBMQ)
BATS: IBMQ · Real-Time Price · USD
25.53
+0.02 (0.08%)
At close: Dec 23, 2025, 4:00 PM EST
25.53
0.00 (0.00%)
After-hours: Dec 23, 2025, 4:10 PM EST

IBMQ Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 23, 202525.5025.5325.4825.53-0.08%123,097
Dec 22, 202525.5025.5125.5025.5125.51-0.01%5,436
Dec 19, 202525.4925.5125.4925.5125.51-0.15%144,269
Dec 18, 202525.5425.5625.5325.5525.49-0.02%390,921
Dec 17, 202525.5425.5525.5425.5525.500.02%63,672
Dec 16, 202525.5225.5725.5225.5525.490.06%232,672
Dec 15, 202525.5625.5625.5225.5325.48-0.02%86,085
Dec 12, 202525.5325.5525.5225.5425.480.06%140,833
Dec 11, 202525.6025.6025.5225.5225.47-0.04%108,205
Dec 10, 202525.5125.5525.5125.5325.480.08%138,732
Dec 9, 202525.5225.5625.5025.5125.46-0.08%218,365
Dec 8, 202525.5525.5525.5125.5325.480.08%110,203
Dec 5, 202525.5025.5225.5025.5125.46-0.04%308,813
Dec 4, 202525.4925.5225.4925.5225.470.16%143,137
Dec 3, 202525.5025.5125.4725.4825.43-0.03%54,728
Dec 2, 202525.4925.5025.4625.4925.440.03%115,078
Dec 1, 202525.4825.4925.4725.4825.43-0.23%76,926
Nov 28, 202525.5525.5525.5425.5425.44-0.04%16,489
Nov 26, 202525.5225.5625.5225.5525.450.04%62,244
Nov 25, 202525.5225.5425.5225.5425.440.02%55,232
Nov 24, 202525.5325.5425.5125.5425.430.02%57,111
Nov 21, 202525.5425.5425.5225.5325.430.06%68,057
Nov 20, 202525.5225.5225.5125.5225.41-36,929
Nov 19, 202525.5125.5425.5125.5225.41-0.04%107,867
Nov 18, 202525.5225.5325.5125.5325.420.06%53,010
Nov 17, 202525.5025.5225.4925.5125.410.04%58,887
Nov 14, 202525.5025.5125.4925.5025.40-59,448
Nov 13, 202525.5025.5225.4925.5025.40-0.06%72,446
Nov 12, 202525.5125.5225.5025.5225.41-0.04%60,839
Nov 11, 202525.5125.5425.5025.5325.420.12%70,237
Nov 10, 202525.4825.5025.4825.5025.39-0.06%122,755
Nov 7, 202525.4925.5125.4925.5125.410.08%99,351
Nov 6, 202525.5025.5025.4825.4925.390.12%56,075
Nov 5, 202525.4625.5025.4625.4625.36-0.16%61,525
Nov 4, 202525.4825.5125.4725.5025.400.08%89,086
Nov 3, 202525.4825.4925.4625.4825.38-0.22%30,459
Oct 31, 202525.5325.5525.5325.5425.380.02%36,462
Oct 30, 202525.5225.5425.5225.5325.38-0.04%40,867
Oct 29, 202525.5625.5625.5325.5425.39-0.04%68,483
Oct 28, 202525.5625.5725.5425.5525.40-0.02%36,429
Oct 27, 202525.5925.5925.5525.5625.40-0.02%37,708
Oct 24, 202525.5625.5725.5425.5625.41-0.04%74,197
Oct 23, 202525.5625.5925.5625.5725.420.04%47,730
Oct 22, 202525.5825.5925.5625.5625.41-0.04%31,877
Oct 21, 202525.5725.5925.5525.5725.42-0.04%62,445
Oct 20, 202525.5925.6025.5625.5825.43-0.02%24,000
Oct 17, 202525.5825.5925.5625.5925.430.02%26,615
Oct 16, 202525.5725.5925.5625.5825.430.04%50,154
Oct 15, 202525.5625.5825.5525.5725.42-57,668
Oct 14, 202525.5625.6125.5625.5725.42-0.20%24,176