iShares iBonds Dec 2028 Term Muni Bond ETF (IBMQ)
BATS: IBMQ · Real-Time Price · USD
25.06
-0.11 (-0.44%)
Sep 25, 2026, 4:00 PM EDT - Market closed
IBMQ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 25.18 | 25.18 | 24.97 | 25.06 | 25.06 | -0.44% | 60,057 |
| Sep 24, 2026 | 25.23 | 25.23 | 25.17 | 25.17 | 25.17 | -0.20% | 15,302 |
| Sep 23, 2026 | 25.28 | 25.28 | 25.22 | 25.22 | 25.22 | -0.20% | 7,666 |
| Sep 22, 2026 | 25.30 | 25.30 | 25.27 | 25.27 | 25.27 | -0.16% | 9,792 |
| Sep 21, 2026 | 25.33 | 25.34 | 25.28 | 25.31 | 25.31 | -0.08% | 66,143 |
| Sep 18, 2026 | 25.33 | 25.40 | 25.31 | 25.33 | 25.33 | -0.08% | 137,749 |
| Sep 17, 2026 | 25.35 | 25.36 | 25.33 | 25.35 | 25.35 | 0.02% | 155,630 |
| Sep 16, 2026 | 25.36 | 25.37 | 25.34 | 25.35 | 25.35 | -0.02% | 109,146 |
| Sep 15, 2026 | 25.39 | 25.39 | 25.34 | 25.35 | 25.35 | -0.06% | 57,256 |
| Sep 14, 2026 | 25.38 | 25.38 | 25.35 | 25.36 | 25.36 | -0.06% | 98,162 |
| Sep 11, 2026 | 25.34 | 25.38 | 25.34 | 25.38 | 25.38 | 0.08% | 61,640 |
| Sep 10, 2026 | 25.37 | 25.37 | 25.35 | 25.36 | 25.36 | -0.16% | 50,149 |
| Sep 9, 2026 | 25.43 | 25.44 | 25.39 | 25.40 | 25.40 | -0.08% | 302,239 |
| Sep 8, 2026 | 25.44 | 25.44 | 25.42 | 25.42 | 25.42 | -0.08% | 40,889 |
| Sep 4, 2026 | 25.43 | 25.45 | 25.43 | 25.44 | 25.44 | -0.02% | 119,982 |
| Sep 3, 2026 | 25.48 | 25.48 | 25.43 | 25.45 | 25.45 | 0.04% | 59,115 |
| Sep 2, 2026 | 25.43 | 25.45 | 25.43 | 25.44 | 25.44 | - | 104,047 |
| Sep 1, 2026 | 25.44 | 25.46 | 25.43 | 25.44 | 25.44 | -0.14% | 150,033 |
| Aug 31, 2026 | 25.54 | 25.54 | 25.51 | 25.53 | 25.47 | 0.05% | 112,278 |
| Aug 28, 2026 | 25.53 | 25.54 | 25.51 | 25.51 | 25.46 | -0.11% | 63,864 |
| Aug 27, 2026 | 25.54 | 25.55 | 25.54 | 25.54 | 25.49 | 0.02% | 55,105 |
| Aug 26, 2026 | 25.54 | 25.55 | 25.53 | 25.54 | 25.48 | -0.02% | 40,402 |
| Aug 25, 2026 | 25.52 | 25.55 | 25.52 | 25.54 | 25.49 | 0.04% | 35,057 |
| Aug 24, 2026 | 25.52 | 25.54 | 25.51 | 25.53 | 25.48 | 0.10% | 54,323 |
| Aug 21, 2026 | 25.51 | 25.52 | 25.48 | 25.51 | 25.45 | -0.04% | 69,437 |
| Aug 20, 2026 | 25.51 | 25.53 | 25.51 | 25.52 | 25.46 | -0.02% | 33,579 |
| Aug 19, 2026 | 25.51 | 25.54 | 25.51 | 25.52 | 25.47 | 0.06% | 151,047 |
| Aug 18, 2026 | 25.50 | 25.51 | 25.49 | 25.51 | 25.45 | -0.04% | 54,587 |
| Aug 17, 2026 | 25.52 | 25.52 | 25.44 | 25.52 | 25.46 | -0.02% | 31,952 |
| Aug 14, 2026 | 25.52 | 25.54 | 25.51 | 25.52 | 25.47 | -0.06% | 71,382 |
| Aug 13, 2026 | 25.52 | 25.54 | 25.52 | 25.54 | 25.48 | 0.08% | 70,908 |
| Aug 12, 2026 | 25.52 | 25.52 | 25.50 | 25.52 | 25.46 | 0.04% | 25,131 |
| Aug 11, 2026 | 25.50 | 25.52 | 25.49 | 25.51 | 25.45 | - | 45,912 |
| Aug 10, 2026 | 25.50 | 25.52 | 25.49 | 25.51 | 25.45 | 0.02% | 36,488 |
| Aug 7, 2026 | 25.50 | 25.51 | 25.48 | 25.50 | 25.45 | - | 42,472 |
| Aug 6, 2026 | 25.48 | 25.50 | 25.48 | 25.50 | 25.45 | 0.04% | 95,533 |
| Aug 5, 2026 | 25.48 | 25.50 | 25.47 | 25.49 | 25.44 | 0.12% | 107,782 |
| Aug 4, 2026 | 25.44 | 25.48 | 25.44 | 25.46 | 25.41 | 0.04% | 83,665 |
| Aug 3, 2026 | 25.44 | 25.45 | 25.43 | 25.45 | 25.40 | 0.05% | 74,003 |
| Jul 31, 2026 | 25.48 | 25.50 | 25.47 | 25.49 | 25.38 | 0.04% | 47,472 |
| Jul 30, 2026 | 25.47 | 25.49 | 25.46 | 25.48 | 25.37 | 0.04% | 44,546 |
| Jul 29, 2026 | 25.47 | 25.50 | 25.44 | 25.47 | 25.36 | 0.02% | 108,887 |
| Jul 28, 2026 | 25.49 | 25.50 | 25.46 | 25.47 | 25.36 | -0.12% | 163,972 |
| Jul 27, 2026 | 25.49 | 25.52 | 25.49 | 25.50 | 25.39 | 0.04% | 54,309 |
| Jul 24, 2026 | 25.49 | 25.49 | 25.47 | 25.49 | 25.38 | 0.16% | 53,406 |
| Jul 23, 2026 | 25.49 | 25.51 | 25.44 | 25.45 | 25.34 | -0.24% | 135,526 |
| Jul 22, 2026 | 25.52 | 25.54 | 25.49 | 25.51 | 25.40 | -0.06% | 40,252 |
| Jul 21, 2026 | 25.54 | 25.55 | 25.52 | 25.52 | 25.41 | -0.08% | 76,852 |
| Jul 20, 2026 | 25.54 | 25.54 | 25.52 | 25.54 | 25.43 | 0.02% | 46,976 |
| Jul 17, 2026 | 25.53 | 25.54 | 25.50 | 25.54 | 25.43 | -0.02% | 129,461 |