iShares iBonds Dec 2028 Term Muni Bond ETF (IBMQ)
BATS: IBMQ · Real-Time Price · USD
25.25
+0.06 (0.22%)
At close: Mar 28, 2025, 3:59 PM
24.86
-0.39 (-1.55%)
After-hours: Mar 28, 2025, 8:00 PM EDT
IBMQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 25.23 | 25.25 | 25.22 | 25.25 | 25.25 | 0.22% | 51,795 |
| Mar 27, 2025 | 25.24 | 25.24 | 25.19 | 25.20 | 25.20 | -0.20% | 57,350 |
| Mar 26, 2025 | 25.25 | 25.28 | 25.24 | 25.25 | 25.25 | -0.06% | 57,006 |
| Mar 25, 2025 | 25.30 | 25.30 | 25.26 | 25.26 | 25.26 | -0.06% | 35,579 |
| Mar 24, 2025 | 25.29 | 25.30 | 25.25 | 25.28 | 25.28 | -0.10% | 43,406 |
| Mar 21, 2025 | 25.30 | 25.31 | 25.28 | 25.30 | 25.30 | -0.04% | 114,408 |
| Mar 20, 2025 | 25.31 | 25.32 | 25.29 | 25.31 | 25.31 | 0.04% | 115,368 |
| Mar 19, 2025 | 25.28 | 25.31 | 25.26 | 25.30 | 25.30 | -0.02% | 94,006 |
| Mar 18, 2025 | 25.28 | 25.32 | 25.28 | 25.31 | 25.31 | -0.02% | 53,905 |
| Mar 17, 2025 | 25.30 | 25.32 | 25.29 | 25.31 | 25.31 | -0.12% | 78,479 |
| Mar 14, 2025 | 25.28 | 25.39 | 25.27 | 25.34 | 25.34 | 0.24% | 54,751 |
| Mar 13, 2025 | 25.27 | 25.28 | 25.24 | 25.28 | 25.28 | -0.20% | 36,422 |
| Mar 12, 2025 | 25.31 | 25.33 | 25.25 | 25.33 | 25.33 | -0.04% | 52,146 |
| Mar 11, 2025 | 25.36 | 25.36 | 25.30 | 25.34 | 25.34 | -0.16% | 63,549 |
| Mar 10, 2025 | 25.32 | 25.44 | 25.32 | 25.38 | 25.38 | 0.20% | 52,252 |
| Mar 7, 2025 | 25.31 | 25.33 | 25.27 | 25.33 | 25.33 | 0.04% | 18,450 |
| Mar 6, 2025 | 25.32 | 25.32 | 25.30 | 25.32 | 25.32 | -0.16% | 64,733 |
| Mar 5, 2025 | 25.34 | 25.42 | 25.27 | 25.36 | 25.36 | 0.12% | 73,415 |
| Mar 4, 2025 | 25.32 | 25.35 | 25.27 | 25.33 | 25.33 | 0.04% | 72,223 |
| Mar 3, 2025 | 25.30 | 25.34 | 25.30 | 25.32 | 25.32 | -0.26% | 32,773 |
| Feb 28, 2025 | 25.37 | 25.39 | 25.36 | 25.39 | 25.33 | 0.18% | 43,548 |
| Feb 27, 2025 | 25.34 | 25.35 | 25.33 | 25.34 | 25.29 | -0.08% | 50,109 |
| Feb 26, 2025 | 25.33 | 25.39 | 25.32 | 25.36 | 25.31 | 0.08% | 91,334 |
| Feb 25, 2025 | 25.32 | 25.35 | 25.31 | 25.34 | 25.29 | 0.16% | 69,508 |
| Feb 24, 2025 | 25.30 | 25.32 | 25.29 | 25.30 | 25.25 | 0.04% | 123,006 |
| Feb 21, 2025 | 25.26 | 25.31 | 25.26 | 25.29 | 25.24 | 0.12% | 79,513 |
| Feb 20, 2025 | 25.22 | 25.28 | 25.22 | 25.26 | 25.21 | 0.20% | 66,760 |
| Feb 19, 2025 | 25.23 | 25.27 | 25.21 | 25.21 | 25.16 | - | 155,342 |
| Feb 18, 2025 | 25.15 | 25.24 | 25.15 | 25.21 | 25.16 | -0.12% | 117,135 |
| Feb 14, 2025 | 25.29 | 25.29 | 25.23 | 25.24 | 25.19 | 0.12% | 62,168 |
| Feb 13, 2025 | 25.23 | 25.27 | 25.21 | 25.21 | 25.16 | 0.04% | 49,157 |
| Feb 12, 2025 | 25.24 | 25.24 | 25.18 | 25.20 | 25.15 | -0.24% | 23,472 |
| Feb 11, 2025 | 25.25 | 25.29 | 25.25 | 25.26 | 25.21 | - | 61,512 |
| Feb 10, 2025 | 25.28 | 25.29 | 25.26 | 25.26 | 25.21 | 0.04% | 95,509 |
| Feb 7, 2025 | 25.26 | 25.26 | 25.25 | 25.25 | 25.20 | - | 69,751 |
| Feb 6, 2025 | 25.29 | 25.29 | 25.24 | 25.25 | 25.20 | -0.12% | 74,031 |
| Feb 5, 2025 | 25.27 | 25.29 | 25.26 | 25.28 | 25.23 | 0.18% | 71,315 |
| Feb 4, 2025 | 25.21 | 25.24 | 25.21 | 25.24 | 25.18 | 0.04% | 140,038 |
| Feb 3, 2025 | 25.29 | 25.29 | 25.21 | 25.23 | 25.17 | -0.22% | 96,838 |
| Jan 31, 2025 | 25.31 | 25.31 | 25.27 | 25.28 | 25.18 | -0.08% | 109,238 |
| Jan 30, 2025 | 25.25 | 25.30 | 25.25 | 25.30 | 25.20 | 0.24% | 64,340 |
| Jan 29, 2025 | 25.26 | 25.27 | 25.22 | 25.24 | 25.14 | - | 147,724 |
| Jan 28, 2025 | 25.26 | 25.26 | 25.24 | 25.24 | 25.14 | -0.12% | 59,235 |
| Jan 27, 2025 | 25.23 | 25.27 | 25.22 | 25.27 | 25.17 | 0.28% | 73,167 |
| Jan 24, 2025 | 25.18 | 25.21 | 25.17 | 25.20 | 25.10 | 0.12% | 68,451 |
| Jan 23, 2025 | 25.18 | 25.19 | 25.14 | 25.17 | 25.07 | -0.08% | 226,948 |
| Jan 22, 2025 | 25.18 | 25.21 | 25.17 | 25.19 | 25.09 | -0.06% | 88,045 |
| Jan 21, 2025 | 25.21 | 25.21 | 25.18 | 25.21 | 25.10 | 0.02% | 146,422 |
| Jan 17, 2025 | 25.17 | 25.20 | 25.16 | 25.20 | 25.10 | 0.20% | 125,663 |
| Jan 16, 2025 | 25.13 | 25.16 | 25.13 | 25.15 | 25.05 | - | 45,741 |