Skip to main content
logo
iShares iBonds Dec 2028 Term Muni Bond ETF (IBMQ)
BATS: IBMQ · Real-Time Price · USD
25.50
+0.01 (0.04%)
At close: Jul 27, 2026, 4:00 PM EDT
25.50
0.00 (0.00%)
After-hours: Jul 27, 2026, 4:15 PM EDT

IBMQ Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 27, 202625.4925.5225.4925.5025.500.06%14,627
Jul 24, 202625.4925.4925.4725.4925.490.16%53,406
Jul 23, 202625.4925.5125.4425.4525.45-0.24%135,526
Jul 22, 202625.5225.5425.4925.5125.51-0.06%40,252
Jul 21, 202625.5425.5525.5225.5225.52-0.08%76,852
Jul 20, 202625.5425.5425.5225.5425.540.02%46,976
Jul 17, 202625.5325.5425.5025.5425.54-0.02%129,461
Jul 16, 202625.5425.5925.5125.5425.54-0.02%104,225
Jul 15, 202625.5425.5625.5325.5525.55-65,571
Jul 14, 202625.5325.5725.5325.5525.550.04%94,322
Jul 13, 202625.5425.5525.5425.5425.54-0.08%58,761
Jul 10, 202625.5425.5725.5425.5625.560.06%65,845
Jul 9, 202625.5425.5625.5325.5425.540.04%66,022
Jul 8, 202625.5425.5525.5325.5325.53-0.04%96,555
Jul 7, 202625.5525.5625.5425.5425.54-0.04%78,682
Jul 6, 202625.5525.5625.5425.5525.550.08%39,526
Jul 2, 202625.5325.5525.5325.5325.530.02%58,034
Jul 1, 202625.5225.5325.5125.5325.53-0.01%37,628
Jun 30, 202625.5925.5925.5725.5825.530.04%45,872
Jun 29, 202625.5525.5825.5525.5725.52-53,641
Jun 26, 202625.5725.5825.5525.5725.52-0.04%54,587
Jun 25, 202625.5825.5825.5525.5825.530.08%38,086
Jun 24, 202625.5525.5625.5425.5625.510.04%51,933
Jun 23, 202625.5425.5925.5325.5525.50-68,680
Jun 22, 202625.5525.5525.5325.5525.500.08%46,416
Jun 18, 202625.5325.5525.5325.5325.480.08%27,104
Jun 17, 202625.5425.5425.5125.5125.46-0.12%61,426
Jun 16, 202625.5425.5625.5425.5425.49-93,799
Jun 15, 202625.5525.5625.5325.5425.490.04%66,156
Jun 12, 202625.5425.5525.5225.5325.48-84,294
Jun 11, 202625.5325.5425.5225.5325.480.04%64,556
Jun 10, 202625.5325.5425.5125.5225.47-68,341
Jun 9, 202625.5325.5425.5125.5225.470.04%49,665
Jun 8, 202625.5625.5625.5125.5125.46-122,571
Jun 5, 202625.5225.5625.5125.5125.46-42,182
Jun 4, 202625.5225.5325.5125.5125.460.08%45,165
Jun 3, 202625.5125.5225.4125.4925.44-0.08%135,186
Jun 2, 202625.5125.5325.5025.5125.460.04%197,038
Jun 1, 202625.4925.5325.4625.5025.450.02%102,743
May 29, 202625.5425.5525.5425.5525.440.02%116,079
May 28, 202625.5125.5525.5125.5425.440.12%51,444
May 27, 202625.5125.5125.5025.5125.410.02%79,096
May 26, 202625.5125.5125.5025.5125.400.14%38,504
May 22, 202625.4825.4925.4625.4725.37-96,247
May 21, 202625.4525.4725.4525.4725.370.02%76,377
May 20, 202625.4525.4725.4425.4725.360.12%127,019
May 19, 202625.4425.4525.4325.4425.33-0.14%85,607
May 18, 202625.4525.4725.4525.4725.370.08%31,368
May 15, 202625.4725.4725.4425.4525.35-0.14%43,231
May 14, 202625.4925.5025.4825.4925.380.02%46,332