iShares iBonds Dec 2028 Term Muni Bond ETF (IBMQ)
BATS: IBMQ · Real-Time Price · USD
25.68
-0.02 (-0.08%)
Feb 2, 2026, 4:00 PM EST - Market closed
IBMQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 2, 2026 | 25.75 | 25.75 | 25.66 | 25.68 | 25.68 | -0.08% | 54,460 |
| Jan 30, 2026 | 25.70 | 25.72 | 25.70 | 25.70 | 25.65 | -0.04% | 188,050 |
| Jan 29, 2026 | 25.70 | 25.71 | 25.69 | 25.71 | 25.66 | 0.10% | 107,975 |
| Jan 28, 2026 | 25.69 | 25.70 | 25.68 | 25.69 | 25.63 | -0.04% | 55,929 |
| Jan 27, 2026 | 25.69 | 25.71 | 25.67 | 25.70 | 25.64 | 0.10% | 82,032 |
| Jan 26, 2026 | 25.72 | 25.72 | 25.66 | 25.67 | 25.62 | -0.04% | 95,370 |
| Jan 23, 2026 | 25.77 | 25.77 | 25.67 | 25.68 | 25.63 | 0.04% | 170,073 |
| Jan 22, 2026 | 25.66 | 25.71 | 25.66 | 25.67 | 25.62 | 0.08% | 192,710 |
| Jan 21, 2026 | 25.68 | 25.68 | 25.64 | 25.65 | 25.60 | -0.04% | 470,159 |
| Jan 20, 2026 | 25.64 | 25.69 | 25.63 | 25.66 | 25.61 | -0.04% | 129,616 |
| Jan 16, 2026 | 25.69 | 25.70 | 25.67 | 25.67 | 25.62 | - | 174,796 |
| Jan 15, 2026 | 25.70 | 25.70 | 25.67 | 25.67 | 25.62 | -0.10% | 39,029 |
| Jan 14, 2026 | 25.64 | 25.70 | 25.64 | 25.70 | 25.64 | 0.10% | 77,038 |
| Jan 13, 2026 | 25.70 | 25.70 | 25.63 | 25.67 | 25.62 | 0.08% | 118,711 |
| Jan 12, 2026 | 25.61 | 25.69 | 25.61 | 25.65 | 25.60 | -0.12% | 395,661 |
| Jan 9, 2026 | 25.65 | 25.68 | 25.64 | 25.68 | 25.63 | 0.09% | 131,969 |
| Jan 8, 2026 | 25.62 | 25.66 | 25.61 | 25.66 | 25.61 | 0.15% | 140,117 |
| Jan 7, 2026 | 25.60 | 25.65 | 25.60 | 25.62 | 25.57 | 0.08% | 89,493 |
| Jan 6, 2026 | 25.59 | 25.62 | 25.57 | 25.60 | 25.55 | -0.04% | 72,021 |
| Jan 5, 2026 | 25.59 | 25.61 | 25.57 | 25.61 | 25.56 | 0.12% | 81,742 |
| Jan 2, 2026 | 25.55 | 25.59 | 25.55 | 25.58 | 25.53 | 0.02% | 113,689 |
| Dec 31, 2025 | 25.54 | 25.59 | 25.54 | 25.58 | 25.53 | 0.08% | 74,054 |
| Dec 30, 2025 | 25.54 | 25.58 | 25.54 | 25.56 | 25.51 | 0.02% | 208,900 |
| Dec 29, 2025 | 25.52 | 25.55 | 25.52 | 25.55 | 25.50 | -0.04% | 117,366 |
| Dec 26, 2025 | 25.57 | 25.57 | 25.53 | 25.56 | 25.51 | 0.04% | 45,607 |
| Dec 24, 2025 | 25.52 | 25.56 | 25.52 | 25.55 | 25.50 | 0.10% | 85,840 |
| Dec 23, 2025 | 25.50 | 25.53 | 25.48 | 25.53 | 25.48 | 0.08% | 131,562 |
| Dec 22, 2025 | 25.50 | 25.51 | 25.50 | 25.51 | 25.46 | -0.01% | 75,972 |
| Dec 19, 2025 | 25.49 | 25.51 | 25.49 | 25.51 | 25.46 | -0.15% | 144,269 |
| Dec 18, 2025 | 25.54 | 25.56 | 25.53 | 25.55 | 25.44 | -0.02% | 390,921 |
| Dec 17, 2025 | 25.54 | 25.55 | 25.54 | 25.55 | 25.45 | 0.02% | 63,672 |
| Dec 16, 2025 | 25.52 | 25.57 | 25.52 | 25.55 | 25.44 | 0.06% | 232,672 |
| Dec 15, 2025 | 25.56 | 25.56 | 25.52 | 25.53 | 25.43 | -0.02% | 86,085 |
| Dec 12, 2025 | 25.53 | 25.55 | 25.52 | 25.54 | 25.43 | 0.06% | 140,833 |
| Dec 11, 2025 | 25.60 | 25.60 | 25.52 | 25.52 | 25.42 | -0.04% | 108,205 |
| Dec 10, 2025 | 25.51 | 25.55 | 25.51 | 25.53 | 25.43 | 0.08% | 138,732 |
| Dec 9, 2025 | 25.52 | 25.56 | 25.50 | 25.51 | 25.41 | -0.08% | 218,365 |
| Dec 8, 2025 | 25.55 | 25.55 | 25.51 | 25.53 | 25.43 | 0.08% | 110,203 |
| Dec 5, 2025 | 25.50 | 25.52 | 25.50 | 25.51 | 25.41 | -0.04% | 308,813 |
| Dec 4, 2025 | 25.49 | 25.52 | 25.49 | 25.52 | 25.42 | 0.16% | 143,137 |
| Dec 3, 2025 | 25.50 | 25.51 | 25.47 | 25.48 | 25.38 | -0.03% | 54,728 |
| Dec 2, 2025 | 25.49 | 25.50 | 25.46 | 25.49 | 25.39 | 0.03% | 115,078 |
| Dec 1, 2025 | 25.48 | 25.49 | 25.47 | 25.48 | 25.38 | -0.23% | 76,926 |
| Nov 28, 2025 | 25.55 | 25.55 | 25.54 | 25.54 | 25.39 | -0.04% | 16,489 |
| Nov 26, 2025 | 25.52 | 25.56 | 25.52 | 25.55 | 25.40 | 0.04% | 62,244 |
| Nov 25, 2025 | 25.52 | 25.54 | 25.52 | 25.54 | 25.39 | 0.02% | 55,232 |
| Nov 24, 2025 | 25.53 | 25.54 | 25.51 | 25.54 | 25.38 | 0.02% | 57,111 |
| Nov 21, 2025 | 25.54 | 25.54 | 25.52 | 25.53 | 25.38 | 0.06% | 68,057 |
| Nov 20, 2025 | 25.52 | 25.52 | 25.51 | 25.52 | 25.36 | - | 36,929 |
| Nov 19, 2025 | 25.51 | 25.54 | 25.51 | 25.52 | 25.36 | -0.04% | 107,867 |