iShares iBonds Dec 2028 Term Muni Bond ETF (IBMQ)
BATS: IBMQ · Real-Time Price · USD
25.44
-0.01 (-0.04%)
Sep 4, 2026, 4:00 PM EDT - Market closed
IBMQ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 25.43 | 25.44 | 25.43 | 25.44 | 25.44 | -0.02% | 4,772 |
| 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 |
| Jul 16, 2026 | 25.54 | 25.59 | 25.51 | 25.54 | 25.43 | -0.02% | 104,225 |
| Jul 15, 2026 | 25.54 | 25.56 | 25.53 | 25.55 | 25.44 | - | 65,571 |
| Jul 14, 2026 | 25.53 | 25.57 | 25.53 | 25.55 | 25.44 | 0.04% | 94,322 |
| Jul 13, 2026 | 25.54 | 25.55 | 25.54 | 25.54 | 25.43 | -0.08% | 58,761 |
| Jul 10, 2026 | 25.54 | 25.57 | 25.54 | 25.56 | 25.45 | 0.06% | 65,845 |
| Jul 9, 2026 | 25.54 | 25.56 | 25.53 | 25.54 | 25.43 | 0.04% | 66,022 |
| Jul 8, 2026 | 25.54 | 25.55 | 25.53 | 25.53 | 25.42 | -0.04% | 96,555 |
| Jul 7, 2026 | 25.55 | 25.56 | 25.54 | 25.54 | 25.43 | -0.04% | 78,682 |
| Jul 6, 2026 | 25.55 | 25.56 | 25.54 | 25.55 | 25.44 | 0.08% | 39,526 |
| Jul 2, 2026 | 25.53 | 25.55 | 25.53 | 25.53 | 25.42 | 0.02% | 58,034 |
| Jul 1, 2026 | 25.52 | 25.53 | 25.51 | 25.53 | 25.42 | -0.01% | 37,628 |
| Jun 30, 2026 | 25.59 | 25.59 | 25.57 | 25.58 | 25.42 | 0.04% | 45,872 |
| Jun 29, 2026 | 25.55 | 25.58 | 25.55 | 25.57 | 25.41 | - | 53,641 |
| Jun 26, 2026 | 25.57 | 25.58 | 25.55 | 25.57 | 25.41 | -0.04% | 54,587 |