Skip to main content
iShares iBonds Dec 2028 Term Muni Bond ETF (IBMQ)
BATS: IBMQ · Real-Time Price · USD
25.29
+0.03 (0.12%)
Feb 21, 2025, 4:00 PM EST - Market closed

IBMQ Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 202525.2625.3125.2625.2925.290.12%79,513
Feb 20, 202525.2225.2825.2225.2625.260.20%66,760
Feb 19, 202525.2325.2725.2125.2125.21-155,342
Feb 18, 202525.1525.2425.1525.2125.21-0.12%117,135
Feb 14, 202525.2925.2925.2325.2425.240.12%62,168
Feb 13, 202525.2325.2725.2125.2125.210.04%49,157
Feb 12, 202525.2425.2425.1825.2025.20-0.24%23,472
Feb 11, 202525.2525.2925.2525.2625.26-61,512
Feb 10, 202525.2825.2925.2625.2625.260.04%95,509
Feb 7, 202525.2625.2625.2525.2525.25-69,751
Feb 6, 202525.2925.2925.2425.2525.25-0.12%74,031
Feb 5, 202525.2725.2925.2625.2825.280.18%71,315
Feb 4, 202525.2125.2425.2125.2425.240.04%140,038
Feb 3, 202525.2925.2925.2125.2325.23-0.22%96,838
Jan 31, 202525.3125.3125.2725.2825.23-0.08%109,238
Jan 30, 202525.2525.3025.2525.3025.250.24%64,340
Jan 29, 202525.2625.2725.2225.2425.19-147,724
Jan 28, 202525.2625.2625.2425.2425.19-0.12%59,235
Jan 27, 202525.2325.2725.2225.2725.220.28%73,167
Jan 24, 202525.1825.2125.1725.2025.150.12%68,451
Jan 23, 202525.1825.1925.1425.1725.12-0.08%226,948
Jan 22, 202525.1825.2125.1725.1925.14-0.06%88,045
Jan 21, 202525.2125.2125.1825.2125.160.02%146,422
Jan 17, 202525.1725.2025.1625.2025.150.20%125,663
Jan 16, 202525.1325.1625.1325.1525.10-45,741
Jan 15, 202525.1525.1525.1225.1525.100.28%60,416
Jan 14, 202525.0925.1025.0525.0825.03-0.16%218,534
Jan 13, 202525.1225.1325.0825.1225.07-0.04%97,076
Jan 10, 202525.2025.2025.1125.1325.08-0.24%75,165
Jan 8, 202525.2425.2625.1925.1925.14-0.28%121,325
Jan 7, 202525.2925.3025.2625.2625.21-0.28%92,967
Jan 6, 202525.2025.3425.2025.3325.280.08%92,338
Jan 3, 202525.2025.3125.1925.3125.260.40%107,294
Jan 2, 202525.1825.2125.1725.2125.160.12%106,022
Dec 31, 202425.1925.1925.1725.1825.130.08%327,781
Dec 30, 202425.1625.1925.1625.1625.110.06%208,219
Dec 27, 202425.1325.1825.1225.1525.10-0.42%316,441
Dec 26, 202425.0925.2525.0925.2525.200.50%209,884
Dec 24, 202425.1125.1325.1025.1325.080.02%46,398
Dec 23, 202425.1525.1525.0825.1225.07-118,110
Dec 20, 202425.1325.1325.1025.1225.070.24%226,072
Dec 19, 202425.1925.1925.0625.0625.01-0.40%173,747
Dec 18, 202425.2625.2625.0725.1625.11-0.51%157,094
Dec 17, 202425.3325.3325.2925.2925.19-0.08%53,014
Dec 16, 202425.3325.3525.3125.3125.210.04%115,352
Dec 13, 202425.3325.3625.3025.3025.20-0.20%87,950
Dec 12, 202425.3825.4325.3425.3525.25-0.24%122,313
Dec 11, 202425.4225.4225.4025.4125.31-75,825
Dec 10, 202425.4125.4325.4025.4125.31-0.08%94,702
Dec 9, 202425.4525.4525.4025.4325.33-0.04%91,053
Dec 6, 202425.4325.4425.4125.4425.340.04%50,822
Dec 5, 202425.4125.4425.3825.4325.33-55,743
Dec 4, 202425.4125.4325.3925.4325.330.12%26,335
Dec 3, 202425.4025.4225.3925.4025.30-88,699
Dec 2, 202425.2425.4225.2425.4025.30-0.20%120,362
Nov 29, 202425.4325.4525.4225.4525.300.14%15,845
Nov 27, 202425.4125.5125.3825.4225.26-0.10%133,056
Nov 26, 202425.3925.4425.3525.4425.290.32%83,630
Nov 25, 202425.3625.4825.3525.3625.210.08%187,569
Nov 22, 202425.3425.3825.2525.3425.19-0.08%150,583
Nov 21, 202425.3525.3625.3325.3625.210.04%36,907
Nov 20, 202425.3425.3825.3425.3525.20-0.04%37,352
Nov 19, 202425.3625.3725.3425.3625.210.12%47,799
Nov 18, 202425.3125.3525.3125.3325.18-0.04%164,342
Nov 15, 202425.2925.3825.2925.3425.190.02%74,746
Nov 14, 202425.3125.3525.3025.3425.190.10%59,451
Nov 13, 202425.3425.3425.2825.3125.160.04%59,779
Nov 12, 202425.3325.3325.2925.3025.15-0.12%174,159
Nov 11, 202425.3125.3425.3125.3325.18-35,119
Nov 8, 202425.2525.3425.2525.3325.180.40%40,464
Nov 7, 202425.2225.2325.2025.2325.08-0.04%24,716
Nov 6, 202425.2925.2925.1725.2425.09-0.32%71,260
Nov 5, 202425.3025.3525.2825.3225.170.08%68,172
Nov 4, 202425.3125.3125.2825.3025.150.16%79,589
Nov 1, 202425.2925.2925.2425.2625.11-0.24%49,040
Oct 31, 202425.3125.3725.3025.3225.12-0.04%68,809
Oct 30, 202425.3125.3625.3025.3325.130.04%83,256
Oct 29, 202425.3025.3225.2925.3225.12-0.04%24,902
Oct 28, 202425.3125.3525.3125.3325.130.08%48,108
Oct 25, 202425.4125.4125.3125.3125.11-21,095
Oct 24, 202425.4225.4225.2825.3125.110.08%329,934
Oct 23, 202425.3425.3425.2725.2925.09-0.32%55,078
Oct 22, 202425.4125.4125.3625.3725.17-0.12%46,224
Oct 21, 202425.4425.4425.3925.4025.20-0.24%23,293
Oct 18, 202425.4825.4825.4425.4625.260.04%45,996
Oct 17, 202425.4625.4925.4225.4525.25-0.12%81,679
Oct 16, 202425.4925.5025.4725.4825.280.04%32,907
Oct 15, 202425.4725.4825.4625.4725.270.08%37,923
Oct 14, 202425.5425.5425.4425.4525.25-0.06%19,809
Oct 11, 202425.4725.4725.4325.4725.27-0.06%18,150
Oct 10, 202425.4825.5025.4425.4825.280.04%45,960
Oct 9, 202425.4725.4825.4425.4725.27-0.04%26,219
Oct 8, 202425.4625.4925.4525.4825.280.04%56,959
Oct 7, 202425.4525.4825.4425.4725.27-0.16%35,150
Oct 4, 202425.5225.5325.4825.5125.31-0.31%29,987
Oct 3, 202425.5825.6125.5625.5925.39-56,316
Oct 2, 202425.5725.6225.5625.5925.390.04%22,415
Oct 1, 202425.5525.6325.5525.5825.38-0.20%78,239
Sep 30, 202425.5825.6525.5725.6325.380.04%32,812
Sep 27, 202425.5925.6325.5625.6225.370.20%31,265