Skip to main content
logo
iShares iBonds Dec 2028 Term Muni Bond ETF (IBMQ)
BATS: IBMQ · Real-Time Price · USD
25.51
-0.02 (-0.06%)
Aug 17, 2026, 9:48 AM EDT - Market open

IBMQ Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 17, 202625.5225.5225.5025.52--3,194
Aug 14, 202625.5225.5325.5125.5225.52-0.06%6,065
Aug 13, 202625.5225.5425.5225.5425.540.08%70,908
Aug 12, 202625.5225.5225.5025.5225.520.04%25,131
Aug 11, 202625.5025.5225.4925.5125.51-45,912
Aug 10, 202625.5025.5225.4925.5125.510.02%36,488
Aug 7, 202625.5025.5125.4825.5025.50-42,472
Aug 6, 202625.4825.5025.4825.5025.500.04%95,533
Aug 5, 202625.4825.5025.4725.4925.490.12%107,782
Aug 4, 202625.4425.4825.4425.4625.460.04%83,665
Aug 3, 202625.4425.4525.4325.4525.450.05%74,003
Jul 31, 202625.4825.5025.4725.4925.440.04%47,472
Jul 30, 202625.4725.4925.4625.4825.430.04%44,546
Jul 29, 202625.4725.5025.4425.4725.420.02%108,887
Jul 28, 202625.4925.5025.4625.4725.41-0.12%163,972
Jul 27, 202625.4925.5225.4925.5025.440.04%54,309
Jul 24, 202625.4925.4925.4725.4925.430.16%53,406
Jul 23, 202625.4925.5125.4425.4525.39-0.24%135,526
Jul 22, 202625.5225.5425.4925.5125.45-0.06%40,252
Jul 21, 202625.5425.5525.5225.5225.47-0.08%76,852
Jul 20, 202625.5425.5425.5225.5425.490.02%46,976
Jul 17, 202625.5325.5425.5025.5425.48-0.02%129,461
Jul 16, 202625.5425.5925.5125.5425.49-0.02%104,225
Jul 15, 202625.5425.5625.5325.5525.49-65,571
Jul 14, 202625.5325.5725.5325.5525.490.04%94,322
Jul 13, 202625.5425.5525.5425.5425.48-0.08%58,761
Jul 10, 202625.5425.5725.5425.5625.500.06%65,845
Jul 9, 202625.5425.5625.5325.5425.490.04%66,022
Jul 8, 202625.5425.5525.5325.5325.48-0.04%96,555
Jul 7, 202625.5525.5625.5425.5425.49-0.04%78,682
Jul 6, 202625.5525.5625.5425.5525.500.08%39,526
Jul 2, 202625.5325.5525.5325.5325.480.02%58,034
Jul 1, 202625.5225.5325.5125.5325.47-0.01%37,628
Jun 30, 202625.5925.5925.5725.5825.470.04%45,872
Jun 29, 202625.5525.5825.5525.5725.46-53,641
Jun 26, 202625.5725.5825.5525.5725.46-0.04%54,587
Jun 25, 202625.5825.5825.5525.5825.470.08%38,086
Jun 24, 202625.5525.5625.5425.5625.450.04%51,933
Jun 23, 202625.5425.5925.5325.5525.44-68,680
Jun 22, 202625.5525.5525.5325.5525.440.08%46,416
Jun 18, 202625.5325.5525.5325.5325.420.08%27,104
Jun 17, 202625.5425.5425.5125.5125.40-0.12%61,426
Jun 16, 202625.5425.5625.5425.5425.43-93,799
Jun 15, 202625.5525.5625.5325.5425.430.04%66,156
Jun 12, 202625.5425.5525.5225.5325.42-84,294
Jun 11, 202625.5325.5425.5225.5325.420.04%64,556
Jun 10, 202625.5325.5425.5125.5225.41-68,341
Jun 9, 202625.5325.5425.5125.5225.410.04%49,665
Jun 8, 202625.5625.5625.5125.5125.40-122,571
Jun 5, 202625.5225.5625.5125.5125.40-42,182