iShares iBonds Dec 2028 Term Muni Bond ETF (IBMQ)
BATS: IBMQ · Real-Time Price · USD
25.46
+0.05 (0.20%)
At close: Oct 30, 2026, 4:00 PM EDT
25.46
0.00 (0.00%)
After-hours: Oct 30, 2026, 6:30 PM EDT
IBMQ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 25.45 | 25.46 | 25.42 | 25.46 | 25.46 | 0.20% | 104,472 |
| Oct 29, 2026 | 25.44 | 25.46 | 25.40 | 25.41 | 25.41 | -0.22% | 125,238 |
| Oct 28, 2026 | 25.48 | 25.48 | 25.43 | 25.46 | 25.46 | 0.08% | 157,721 |
| Oct 27, 2026 | 25.46 | 25.46 | 25.44 | 25.44 | 25.44 | - | 90,668 |
| Oct 26, 2026 | 25.41 | 25.45 | 25.40 | 25.44 | 25.44 | 0.16% | 88,993 |
| Oct 23, 2026 | 25.39 | 25.44 | 25.38 | 25.40 | 25.40 | 0.08% | 266,599 |
| Oct 22, 2026 | 25.31 | 25.43 | 25.31 | 25.38 | 25.38 | 0.42% | 531,574 |
| Oct 21, 2026 | 25.26 | 25.30 | 25.25 | 25.28 | 25.28 | -0.02% | 672,515 |
| Oct 20, 2026 | 25.29 | 25.34 | 25.25 | 25.28 | 25.28 | -0.04% | 373,278 |
| Oct 19, 2026 | 25.27 | 25.29 | 25.25 | 25.29 | 25.29 | 0.10% | 118,413 |
| Oct 16, 2026 | 25.28 | 25.30 | 25.25 | 25.27 | 25.27 | - | 114,758 |
| Oct 15, 2026 | 25.27 | 25.27 | 25.25 | 25.27 | 25.27 | 0.18% | 109,015 |
| Oct 14, 2026 | 25.22 | 25.22 | 25.20 | 25.22 | 25.22 | 0.02% | 115,817 |
| Oct 13, 2026 | 25.19 | 25.22 | 25.19 | 25.22 | 25.22 | 0.14% | 162,956 |
| Oct 12, 2026 | 25.18 | 25.20 | 25.15 | 25.18 | 25.18 | -0.08% | 211,631 |
| Oct 9, 2026 | 25.16 | 25.20 | 25.16 | 25.20 | 25.20 | 0.32% | 164,054 |
| Oct 8, 2026 | 25.14 | 25.14 | 25.11 | 25.12 | 25.12 | 0.08% | 162,831 |
| Oct 7, 2026 | 25.11 | 25.13 | 25.09 | 25.10 | 25.10 | -0.20% | 290,661 |
| Oct 6, 2026 | 25.17 | 25.17 | 25.10 | 25.15 | 25.15 | 0.08% | 576,445 |
| Oct 5, 2026 | 25.16 | 25.17 | 25.07 | 25.13 | 25.13 | - | 192,827 |
| Oct 2, 2026 | 25.17 | 25.22 | 25.12 | 25.13 | 25.13 | -0.10% | 155,544 |
| Oct 1, 2026 | 25.15 | 25.18 | 25.12 | 25.16 | 25.16 | 0.28% | 217,168 |
| Sep 30, 2026 | 25.09 | 25.15 | 25.09 | 25.14 | 25.08 | 0.44% | 195,781 |
| Sep 29, 2026 | 25.05 | 25.08 | 24.99 | 25.03 | 24.97 | -0.12% | 451,837 |
| Sep 28, 2026 | 25.09 | 25.09 | 25.02 | 25.06 | 25.00 | - | 179,396 |
| Sep 25, 2026 | 25.17 | 25.17 | 24.97 | 25.06 | 25.00 | -0.44% | 555,609 |
| Sep 24, 2026 | 25.23 | 25.23 | 25.17 | 25.17 | 25.11 | -0.20% | 154,130 |
| Sep 23, 2026 | 25.27 | 25.27 | 25.21 | 25.22 | 25.16 | -0.20% | 127,117 |
| Sep 22, 2026 | 25.30 | 25.30 | 25.27 | 25.27 | 25.21 | -0.16% | 180,767 |
| Sep 21, 2026 | 25.33 | 25.34 | 25.28 | 25.31 | 25.25 | -0.08% | 66,143 |
| Sep 18, 2026 | 25.33 | 25.40 | 25.31 | 25.33 | 25.27 | -0.08% | 137,749 |
| Sep 17, 2026 | 25.35 | 25.36 | 25.33 | 25.35 | 25.29 | 0.02% | 155,630 |
| Sep 16, 2026 | 25.36 | 25.37 | 25.34 | 25.35 | 25.29 | -0.02% | 109,146 |
| Sep 15, 2026 | 25.39 | 25.39 | 25.34 | 25.35 | 25.29 | -0.06% | 57,256 |
| Sep 14, 2026 | 25.38 | 25.38 | 25.35 | 25.36 | 25.31 | -0.06% | 98,162 |
| Sep 11, 2026 | 25.34 | 25.38 | 25.34 | 25.38 | 25.32 | 0.08% | 61,640 |
| Sep 10, 2026 | 25.37 | 25.37 | 25.35 | 25.36 | 25.30 | -0.16% | 50,149 |
| Sep 9, 2026 | 25.43 | 25.44 | 25.39 | 25.40 | 25.34 | -0.08% | 302,239 |
| Sep 8, 2026 | 25.44 | 25.44 | 25.42 | 25.42 | 25.36 | -0.08% | 40,889 |
| Sep 4, 2026 | 25.43 | 25.45 | 25.43 | 25.44 | 25.38 | -0.02% | 119,982 |
| Sep 3, 2026 | 25.48 | 25.48 | 25.43 | 25.45 | 25.39 | 0.04% | 59,115 |
| Sep 2, 2026 | 25.43 | 25.45 | 25.43 | 25.44 | 25.38 | - | 104,047 |
| Sep 1, 2026 | 25.44 | 25.46 | 25.43 | 25.44 | 25.38 | -0.14% | 150,033 |
| Aug 31, 2026 | 25.54 | 25.54 | 25.51 | 25.53 | 25.41 | 0.05% | 112,278 |
| Aug 28, 2026 | 25.53 | 25.54 | 25.51 | 25.51 | 25.40 | -0.11% | 63,864 |
| Aug 27, 2026 | 25.54 | 25.55 | 25.54 | 25.54 | 25.43 | 0.02% | 55,105 |
| Aug 26, 2026 | 25.54 | 25.55 | 25.53 | 25.54 | 25.42 | -0.02% | 40,402 |
| Aug 25, 2026 | 25.52 | 25.55 | 25.52 | 25.54 | 25.43 | 0.04% | 35,057 |
| Aug 24, 2026 | 25.52 | 25.54 | 25.51 | 25.53 | 25.42 | 0.10% | 54,323 |
| Aug 21, 2026 | 25.51 | 25.52 | 25.48 | 25.51 | 25.39 | -0.04% | 69,437 |