iShares iBonds Dec 2028 Term Muni Bond ETF (IBMQ)
BATS: IBMQ · Real-Time Price · USD
25.13
-0.01 (-0.04%)
May 12, 2025, 4:00 PM - Market closed
IBMQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 25.17 | 25.17 | 25.13 | 25.13 | 25.13 | -0.04% | 71,697 |
| May 9, 2025 | 25.15 | 25.16 | 25.14 | 25.14 | 25.14 | 0.12% | 52,877 |
| May 8, 2025 | 25.17 | 25.17 | 25.11 | 25.11 | 25.11 | -0.08% | 30,610 |
| May 7, 2025 | 25.14 | 25.15 | 25.12 | 25.13 | 25.13 | 0.08% | 30,928 |
| May 6, 2025 | 25.10 | 25.13 | 25.09 | 25.11 | 25.11 | 0.16% | 45,452 |
| May 5, 2025 | 25.11 | 25.11 | 25.07 | 25.07 | 25.07 | -0.08% | 28,727 |
| May 2, 2025 | 25.13 | 25.13 | 25.08 | 25.09 | 25.09 | -0.04% | 34,574 |
| May 1, 2025 | 25.11 | 25.13 | 25.10 | 25.10 | 25.10 | -0.20% | 64,972 |
| Apr 30, 2025 | 25.16 | 25.17 | 25.13 | 25.15 | 25.10 | 0.08% | 34,813 |
| Apr 29, 2025 | 25.12 | 25.19 | 25.11 | 25.13 | 25.08 | 0.12% | 52,915 |
| Apr 28, 2025 | 25.12 | 25.12 | 25.07 | 25.10 | 25.05 | - | 75,266 |
| Apr 25, 2025 | 25.12 | 25.13 | 25.04 | 25.10 | 25.05 | 0.12% | 40,303 |
| Apr 24, 2025 | 25.02 | 25.09 | 25.02 | 25.07 | 25.02 | 0.20% | 19,888 |
| Apr 23, 2025 | 25.04 | 25.13 | 25.00 | 25.02 | 24.97 | 0.16% | 40,812 |
| Apr 22, 2025 | 25.02 | 25.02 | 24.92 | 24.98 | 24.93 | 0.04% | 280,817 |
| Apr 21, 2025 | 25.05 | 25.06 | 24.96 | 24.97 | 24.92 | -0.32% | 36,381 |
| Apr 17, 2025 | 25.03 | 25.11 | 25.02 | 25.05 | 25.00 | -0.10% | 65,583 |
| Apr 16, 2025 | 24.99 | 25.10 | 24.99 | 25.08 | 25.02 | 0.26% | 329,481 |
| Apr 15, 2025 | 24.98 | 25.06 | 24.98 | 25.01 | 24.96 | -0.04% | 63,396 |
| Apr 14, 2025 | 25.00 | 25.08 | 24.94 | 25.02 | 24.97 | 0.12% | 61,923 |
| Apr 11, 2025 | 25.02 | 25.02 | 24.82 | 24.99 | 24.94 | -0.12% | 56,744 |
| Apr 10, 2025 | 25.13 | 25.21 | 24.91 | 25.02 | 24.97 | -0.36% | 67,423 |
| Apr 9, 2025 | 24.84 | 25.11 | 24.72 | 25.11 | 25.06 | 0.92% | 192,576 |
| Apr 8, 2025 | 25.01 | 25.20 | 24.88 | 24.88 | 24.83 | -0.96% | 82,353 |
| Apr 7, 2025 | 25.30 | 25.35 | 25.12 | 25.12 | 25.07 | -0.67% | 89,210 |
| Apr 4, 2025 | 25.38 | 25.45 | 25.29 | 25.29 | 25.24 | -0.24% | 68,899 |
| Apr 3, 2025 | 25.38 | 25.38 | 25.34 | 25.35 | 25.30 | 0.36% | 37,743 |
| Apr 2, 2025 | 25.28 | 25.29 | 25.25 | 25.26 | 25.21 | -0.04% | 55,107 |
| Apr 1, 2025 | 25.27 | 25.29 | 25.26 | 25.27 | 25.22 | -0.08% | 196,266 |
| Mar 31, 2025 | 25.27 | 25.29 | 25.25 | 25.29 | 25.19 | 0.16% | 42,076 |
| Mar 28, 2025 | 25.23 | 25.25 | 25.22 | 25.25 | 25.15 | 0.22% | 51,795 |
| Mar 27, 2025 | 25.24 | 25.24 | 25.19 | 25.20 | 25.09 | -0.20% | 57,350 |
| Mar 26, 2025 | 25.25 | 25.28 | 25.24 | 25.25 | 25.14 | -0.06% | 57,006 |
| Mar 25, 2025 | 25.30 | 25.30 | 25.26 | 25.26 | 25.16 | -0.06% | 35,579 |
| Mar 24, 2025 | 25.29 | 25.30 | 25.25 | 25.28 | 25.17 | -0.10% | 43,406 |
| Mar 21, 2025 | 25.30 | 25.31 | 25.28 | 25.30 | 25.20 | -0.04% | 114,408 |
| Mar 20, 2025 | 25.31 | 25.32 | 25.29 | 25.31 | 25.21 | 0.04% | 115,368 |
| Mar 19, 2025 | 25.28 | 25.31 | 25.26 | 25.30 | 25.20 | -0.02% | 94,006 |
| Mar 18, 2025 | 25.28 | 25.32 | 25.28 | 25.31 | 25.20 | -0.02% | 53,905 |
| Mar 17, 2025 | 25.30 | 25.32 | 25.29 | 25.31 | 25.21 | -0.12% | 78,479 |
| Mar 14, 2025 | 25.28 | 25.39 | 25.27 | 25.34 | 25.24 | 0.24% | 54,751 |
| Mar 13, 2025 | 25.27 | 25.28 | 25.24 | 25.28 | 25.18 | -0.20% | 36,422 |
| Mar 12, 2025 | 25.31 | 25.33 | 25.25 | 25.33 | 25.23 | -0.04% | 52,146 |
| Mar 11, 2025 | 25.36 | 25.36 | 25.30 | 25.34 | 25.24 | -0.16% | 63,549 |
| Mar 10, 2025 | 25.32 | 25.44 | 25.32 | 25.38 | 25.28 | 0.20% | 52,252 |
| Mar 7, 2025 | 25.31 | 25.33 | 25.27 | 25.33 | 25.23 | 0.04% | 18,450 |
| Mar 6, 2025 | 25.32 | 25.32 | 25.30 | 25.32 | 25.22 | -0.16% | 64,733 |
| Mar 5, 2025 | 25.34 | 25.42 | 25.27 | 25.36 | 25.26 | 0.12% | 73,415 |
| Mar 4, 2025 | 25.32 | 25.35 | 25.27 | 25.33 | 25.23 | 0.04% | 72,223 |
| Mar 3, 2025 | 25.30 | 25.34 | 25.30 | 25.32 | 25.22 | -0.26% | 32,773 |