iShares iBonds Dec 2028 Term Muni Bond ETF (IBMQ)
BATS: IBMQ · Real-Time Price · USD
25.67
0.00 (0.02%)
Sep 5, 2025, 3:26 PM - Market open
IBMQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 25.60 | 25.66 | 25.60 | 25.66 | 25.66 | 0.18% | 45,551 |
| Sep 3, 2025 | 25.59 | 25.62 | 25.59 | 25.61 | 25.61 | 0.07% | 94,319 |
| Sep 2, 2025 | 25.59 | 25.60 | 25.58 | 25.60 | 25.60 | -0.21% | 43,552 |
| Aug 29, 2025 | 25.69 | 25.69 | 25.63 | 25.65 | 25.60 | 0.04% | 40,702 |
| Aug 28, 2025 | 25.64 | 25.64 | 25.63 | 25.64 | 25.59 | 0.04% | 20,513 |
| Aug 27, 2025 | 25.64 | 25.65 | 25.61 | 25.63 | 25.58 | - | 431,354 |
| Aug 26, 2025 | 25.64 | 25.70 | 25.63 | 25.63 | 25.58 | - | 51,142 |
| Aug 25, 2025 | 25.63 | 25.64 | 25.62 | 25.63 | 25.58 | 0.04% | 30,864 |
| Aug 22, 2025 | 25.64 | 25.68 | 25.60 | 25.62 | 25.57 | 0.08% | 71,369 |
| Aug 21, 2025 | 25.59 | 25.66 | 25.59 | 25.60 | 25.55 | - | 554,679 |
| Aug 20, 2025 | 25.59 | 25.62 | 25.59 | 25.60 | 25.55 | -0.04% | 340,455 |
| Aug 19, 2025 | 25.61 | 25.61 | 25.60 | 25.61 | 25.56 | 0.04% | 132,038 |
| Aug 18, 2025 | 25.59 | 25.61 | 25.58 | 25.60 | 25.55 | 0.04% | 108,614 |
| Aug 15, 2025 | 25.59 | 25.60 | 25.58 | 25.59 | 25.54 | 0.04% | 48,400 |
| Aug 14, 2025 | 25.57 | 25.60 | 25.57 | 25.58 | 25.53 | -0.04% | 59,371 |
| Aug 13, 2025 | 25.60 | 25.60 | 25.59 | 25.59 | 25.54 | 0.04% | 89,366 |
| Aug 12, 2025 | 25.57 | 25.60 | 25.57 | 25.58 | 25.53 | - | 101,620 |
| Aug 11, 2025 | 25.60 | 25.60 | 25.57 | 25.58 | 25.53 | 0.08% | 198,975 |
| Aug 8, 2025 | 25.56 | 25.58 | 25.55 | 25.56 | 25.51 | - | 42,660 |
| Aug 7, 2025 | 25.57 | 25.58 | 25.55 | 25.56 | 25.51 | - | 42,486 |
| Aug 6, 2025 | 25.58 | 25.58 | 25.54 | 25.56 | 25.51 | 0.04% | 78,636 |
| Aug 5, 2025 | 25.56 | 25.56 | 25.53 | 25.55 | 25.50 | - | 52,460 |
| Aug 4, 2025 | 25.58 | 25.58 | 25.52 | 25.55 | 25.50 | - | 48,113 |
| Aug 1, 2025 | 25.53 | 25.56 | 25.52 | 25.55 | 25.50 | 0.12% | 23,876 |
| Jul 31, 2025 | 25.52 | 25.53 | 25.50 | 25.52 | 25.42 | 0.12% | 38,370 |
| Jul 30, 2025 | 25.49 | 25.57 | 25.49 | 25.49 | 25.39 | -0.08% | 110,241 |
| Jul 29, 2025 | 25.50 | 25.53 | 25.50 | 25.51 | 25.41 | 0.12% | 69,519 |
| Jul 28, 2025 | 25.50 | 25.50 | 25.48 | 25.48 | 25.38 | 0.04% | 37,800 |
| Jul 25, 2025 | 25.49 | 25.51 | 25.47 | 25.47 | 25.37 | 0.04% | 100,366 |
| Jul 24, 2025 | 25.47 | 25.48 | 25.45 | 25.46 | 25.36 | -0.04% | 54,131 |
| Jul 23, 2025 | 25.47 | 25.49 | 25.39 | 25.47 | 25.37 | - | 31,145 |
| Jul 22, 2025 | 25.46 | 25.48 | 25.46 | 25.47 | 25.37 | 0.04% | 189,779 |
| Jul 21, 2025 | 25.49 | 25.49 | 25.46 | 25.46 | 25.36 | 0.04% | 57,214 |
| Jul 18, 2025 | 25.44 | 25.47 | 25.44 | 25.45 | 25.35 | -0.04% | 92,944 |
| Jul 17, 2025 | 25.46 | 25.53 | 25.42 | 25.46 | 25.36 | 0.12% | 109,393 |
| Jul 16, 2025 | 25.45 | 25.47 | 25.40 | 25.43 | 25.33 | -0.08% | 69,837 |
| Jul 15, 2025 | 25.45 | 25.46 | 25.44 | 25.45 | 25.35 | -0.04% | 44,507 |
| Jul 14, 2025 | 25.46 | 25.48 | 25.44 | 25.46 | 25.36 | 0.08% | 73,051 |
| Jul 11, 2025 | 25.44 | 25.45 | 25.43 | 25.44 | 25.34 | - | 51,955 |
| Jul 10, 2025 | 25.44 | 25.46 | 25.43 | 25.44 | 25.34 | 0.04% | 20,629 |
| Jul 9, 2025 | 25.41 | 25.50 | 25.41 | 25.43 | 25.33 | 0.08% | 33,229 |
| Jul 8, 2025 | 25.38 | 25.45 | 25.38 | 25.41 | 25.31 | - | 75,099 |
| Jul 7, 2025 | 25.42 | 25.42 | 25.37 | 25.41 | 25.31 | - | 58,174 |
| Jul 3, 2025 | 25.38 | 25.41 | 25.37 | 25.41 | 25.31 | 0.12% | 48,163 |
| Jul 2, 2025 | 25.37 | 25.39 | 25.37 | 25.38 | 25.28 | 0.04% | 51,179 |
| Jul 1, 2025 | 25.35 | 25.38 | 25.35 | 25.37 | 25.27 | -0.16% | 43,795 |
| Jun 30, 2025 | 25.41 | 25.43 | 25.41 | 25.41 | 25.26 | 0.04% | 57,972 |
| Jun 27, 2025 | 25.38 | 25.41 | 25.38 | 25.40 | 25.25 | 0.04% | 62,299 |
| Jun 26, 2025 | 25.40 | 25.41 | 25.38 | 25.39 | 25.24 | 0.04% | 81,971 |
| Jun 25, 2025 | 25.36 | 25.39 | 25.36 | 25.38 | 25.23 | 0.04% | 22,674 |