Skip to main content
iShares iBonds Dec 2028 Term Muni Bond ETF (IBMQ)
BATS: IBMQ · Real-Time Price · USD
25.35
-0.01 (-0.04%)
Nov 20, 2024, 3:59 PM EST - Market closed

IBMQ Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 202425.3425.3825.3425.3525.35-0.04%37,352
Nov 19, 202425.3625.3725.3425.3625.360.12%47,799
Nov 18, 202425.3125.3525.3125.3325.33-0.04%164,342
Nov 15, 202425.2925.3825.2925.3425.340.02%74,746
Nov 14, 202425.3125.3525.3025.3425.340.10%59,451
Nov 13, 202425.3425.3425.2825.3125.310.04%59,779
Nov 12, 202425.3325.3325.2925.3025.30-0.12%174,159
Nov 11, 202425.3125.3425.3125.3325.33-35,119
Nov 8, 202425.2525.3425.2525.3325.330.40%40,464
Nov 7, 202425.2225.2325.2025.2325.23-0.04%24,716
Nov 6, 202425.2925.2925.1725.2425.24-0.32%71,260
Nov 5, 202425.3025.3525.2825.3225.320.08%68,172
Nov 4, 202425.3125.3125.2825.3025.300.16%79,589
Nov 1, 202425.2925.2925.2425.2625.26-0.24%49,040
Oct 31, 202425.3125.3725.3025.3225.27-0.04%68,809
Oct 30, 202425.3125.3625.3025.3325.280.04%83,256
Oct 29, 202425.3025.3225.2925.3225.27-0.04%24,902
Oct 28, 202425.3125.3525.3125.3325.280.08%48,108
Oct 25, 202425.4125.4125.3125.3125.26-21,095
Oct 24, 202425.4225.4225.2825.3125.260.08%329,934
Oct 23, 202425.3425.3425.2725.2925.24-0.32%55,078
Oct 22, 202425.4125.4125.3625.3725.32-0.12%46,224
Oct 21, 202425.4425.4425.3925.4025.35-0.24%23,293
Oct 18, 202425.4825.4825.4425.4625.410.04%45,996
Oct 17, 202425.4625.4925.4225.4525.40-0.12%81,679
Oct 16, 202425.4925.5025.4725.4825.430.04%32,907
Oct 15, 202425.4725.4825.4625.4725.420.08%37,923
Oct 14, 202425.5425.5425.4425.4525.40-0.06%19,809
Oct 11, 202425.4725.4725.4325.4725.42-0.06%18,150
Oct 10, 202425.4825.5025.4425.4825.430.04%45,960
Oct 9, 202425.4725.4825.4425.4725.42-0.04%26,219
Oct 8, 202425.4625.4925.4525.4825.430.04%56,959
Oct 7, 202425.4525.4825.4425.4725.42-0.16%35,150
Oct 4, 202425.5225.5325.4825.5125.46-0.31%29,987
Oct 3, 202425.5825.6125.5625.5925.54-56,316
Oct 2, 202425.5725.6225.5625.5925.540.04%22,415
Oct 1, 202425.5525.6325.5525.5825.53-0.20%78,239
Sep 30, 202425.5825.6525.5725.6325.530.04%32,812
Sep 27, 202425.5925.6325.5625.6225.520.20%31,265
Sep 26, 202425.5725.5925.5525.5725.470.04%118,525
Sep 25, 202425.5725.5925.5525.5625.46-0.08%16,067
Sep 24, 202425.5725.6025.5425.5825.480.04%44,627
Sep 23, 202425.5825.6225.5425.5725.470.04%324,328
Sep 20, 202425.5725.6125.5425.5625.46-0.12%240,662
Sep 19, 202425.5525.6625.5325.5925.490.12%66,119
Sep 18, 202425.5325.6125.5325.5625.46-41,042
Sep 17, 202425.5725.6325.5525.5625.46-61,000
Sep 16, 202425.5425.5825.5225.5625.46-0.12%37,373
Sep 13, 202425.5425.5925.5325.5925.490.29%38,888
Sep 12, 202425.5125.5325.5125.5225.420.06%76,549
Sep 11, 202425.5225.5425.5025.5025.40-0.12%29,573
Sep 10, 202425.4825.5425.4825.5325.430.04%36,724
Sep 9, 202425.5125.5325.5025.5225.42-0.12%42,527
Sep 6, 202425.5025.5525.4925.5525.450.27%19,079
Sep 5, 202425.5125.5125.4525.4825.38-0.04%96,137
Sep 4, 202425.4825.5025.4625.4925.390.16%37,324
Sep 3, 202425.4525.5425.4425.4525.35-0.12%50,283
Aug 30, 202425.4825.5025.4125.4825.33-0.10%30,386
Aug 29, 202425.4925.5225.4725.5125.360.04%60,328
Aug 28, 202425.4925.5325.4725.5025.35-0.06%34,338
Aug 27, 202425.4925.5825.4825.5125.36-67,371
Aug 26, 202425.5125.5525.4825.5125.36-0.06%43,886
Aug 23, 202425.4425.5425.4425.5325.380.45%21,199
Aug 22, 202425.4225.4725.4025.4125.26-0.20%25,336
Aug 21, 202425.4225.4825.4225.4625.310.04%44,614
Aug 20, 202425.4425.4525.3725.4525.300.26%51,253
Aug 19, 202425.3825.4125.3425.3925.240.06%37,557
Aug 16, 202425.3725.4225.3325.3725.22-0.08%45,976
Aug 15, 202425.3525.3925.3225.3925.240.04%64,758
Aug 14, 202425.3725.4325.3525.3825.230.24%30,014
Aug 13, 202425.2725.3725.2725.3225.17-0.06%50,251
Aug 12, 202425.3325.3525.3225.3425.190.14%21,085
Aug 9, 202425.3225.3325.3025.3025.15-0.12%17,848
Aug 8, 202425.3125.3325.3025.3325.18-0.04%50,760
Aug 7, 202425.3525.3525.3225.3425.19-0.35%23,824
Aug 6, 202425.3525.4425.3525.4325.280.20%69,077
Aug 5, 202425.4025.4125.3725.3825.23-0.08%56,759
Aug 2, 202425.2725.4025.2725.4025.250.59%51,295
Aug 1, 202425.2325.2525.2225.2525.11-0.04%17,722
Jul 31, 202425.2725.2725.2025.2625.070.16%56,388
Jul 30, 202425.1925.2225.1725.2225.03-25,522
Jul 29, 202425.1825.2225.1825.2225.030.16%65,854
Jul 26, 202425.2125.2125.1825.1824.990.12%33,598
Jul 25, 202425.1825.2125.1525.1524.96-0.12%87,344
Jul 24, 202425.2325.2325.1725.1824.99-0.04%24,405
Jul 23, 202425.1725.2025.1725.1925.000.16%41,727
Jul 22, 202425.1525.1825.1525.1524.96-17,029
Jul 19, 202425.1725.1825.1425.1524.96-0.04%33,462
Jul 18, 202425.1425.1925.1425.1624.97-0.12%39,534
Jul 17, 202425.1825.1925.1425.1925.000.04%44,576
Jul 16, 202425.1325.1925.1325.1824.990.04%151,257
Jul 15, 202425.1525.1725.1025.1724.980.08%29,494
Jul 12, 202425.1125.1525.1125.1524.960.04%26,495
Jul 11, 202425.1225.1525.1025.1424.950.24%102,169
Jul 10, 202425.0525.0825.0425.0824.890.08%51,255
Jul 9, 202425.0525.0725.0425.0624.870.04%35,648
Jul 8, 202425.0225.0525.0225.0524.860.16%22,818
Jul 5, 202424.9825.0424.9825.0124.82-0.08%38,015
Jul 3, 202424.9725.0324.9625.0324.840.32%60,147
Jul 2, 202424.9324.9724.9324.9524.760.18%80,538