iShares iBonds Dec 2028 Term Muni Bond ETF (IBMQ)
BATS: IBMQ · Real-Time Price · USD
25.55
+0.02 (0.08%)
Jul 6, 2026, 4:00 PM EDT - Market closed
IBMQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 6, 2026 | 25.55 | 25.56 | 25.54 | 25.55 | 25.55 | 0.08% | 2,825 |
| Jul 2, 2026 | 25.54 | 25.55 | 25.53 | 25.53 | 25.53 | 0.02% | 8,886 |
| Jul 1, 2026 | 25.52 | 25.53 | 25.51 | 25.53 | 25.53 | -0.01% | 37,628 |
| Jun 30, 2026 | 25.59 | 25.59 | 25.57 | 25.58 | 25.53 | 0.04% | 45,872 |
| Jun 29, 2026 | 25.55 | 25.58 | 25.55 | 25.57 | 25.52 | - | 53,641 |
| Jun 26, 2026 | 25.57 | 25.58 | 25.55 | 25.57 | 25.52 | -0.04% | 54,587 |
| Jun 25, 2026 | 25.58 | 25.58 | 25.55 | 25.58 | 25.53 | 0.08% | 38,086 |
| Jun 24, 2026 | 25.55 | 25.56 | 25.54 | 25.56 | 25.51 | 0.04% | 51,933 |
| Jun 23, 2026 | 25.54 | 25.59 | 25.53 | 25.55 | 25.50 | - | 68,680 |
| Jun 22, 2026 | 25.55 | 25.55 | 25.53 | 25.55 | 25.50 | 0.08% | 46,416 |
| Jun 18, 2026 | 25.53 | 25.55 | 25.53 | 25.53 | 25.48 | 0.08% | 27,104 |
| Jun 17, 2026 | 25.54 | 25.54 | 25.51 | 25.51 | 25.46 | -0.12% | 61,426 |
| Jun 16, 2026 | 25.54 | 25.56 | 25.54 | 25.54 | 25.49 | - | 93,799 |
| Jun 15, 2026 | 25.55 | 25.56 | 25.53 | 25.54 | 25.49 | 0.04% | 66,156 |
| Jun 12, 2026 | 25.54 | 25.55 | 25.52 | 25.53 | 25.48 | - | 84,294 |
| Jun 11, 2026 | 25.53 | 25.54 | 25.52 | 25.53 | 25.48 | 0.04% | 64,556 |
| Jun 10, 2026 | 25.53 | 25.54 | 25.51 | 25.52 | 25.47 | - | 68,341 |
| Jun 9, 2026 | 25.53 | 25.54 | 25.51 | 25.52 | 25.47 | 0.04% | 49,665 |
| Jun 8, 2026 | 25.56 | 25.56 | 25.51 | 25.51 | 25.46 | - | 122,571 |
| Jun 5, 2026 | 25.52 | 25.56 | 25.51 | 25.51 | 25.46 | - | 42,182 |
| Jun 4, 2026 | 25.52 | 25.53 | 25.51 | 25.51 | 25.46 | 0.08% | 45,165 |
| Jun 3, 2026 | 25.51 | 25.52 | 25.41 | 25.49 | 25.44 | -0.08% | 135,186 |
| Jun 2, 2026 | 25.51 | 25.53 | 25.50 | 25.51 | 25.46 | 0.04% | 197,038 |
| Jun 1, 2026 | 25.49 | 25.53 | 25.46 | 25.50 | 25.45 | 0.02% | 102,743 |
| May 29, 2026 | 25.54 | 25.55 | 25.54 | 25.55 | 25.44 | 0.02% | 116,079 |
| May 28, 2026 | 25.51 | 25.55 | 25.51 | 25.54 | 25.44 | 0.12% | 51,444 |
| May 27, 2026 | 25.51 | 25.51 | 25.50 | 25.51 | 25.41 | 0.02% | 79,096 |
| May 26, 2026 | 25.51 | 25.51 | 25.50 | 25.51 | 25.40 | 0.14% | 38,504 |
| May 22, 2026 | 25.48 | 25.49 | 25.46 | 25.47 | 25.37 | - | 96,247 |
| May 21, 2026 | 25.45 | 25.47 | 25.45 | 25.47 | 25.37 | 0.02% | 76,377 |
| May 20, 2026 | 25.45 | 25.47 | 25.44 | 25.47 | 25.36 | 0.12% | 127,019 |
| May 19, 2026 | 25.44 | 25.45 | 25.43 | 25.44 | 25.33 | -0.14% | 85,607 |
| May 18, 2026 | 25.45 | 25.47 | 25.45 | 25.47 | 25.37 | 0.08% | 31,368 |
| May 15, 2026 | 25.47 | 25.47 | 25.44 | 25.45 | 25.35 | -0.14% | 43,231 |
| May 14, 2026 | 25.49 | 25.50 | 25.48 | 25.49 | 25.38 | 0.02% | 46,332 |
| May 13, 2026 | 25.49 | 25.49 | 25.48 | 25.48 | 25.38 | -0.04% | 46,853 |
| May 12, 2026 | 25.48 | 25.52 | 25.47 | 25.49 | 25.39 | -0.04% | 75,676 |
| May 11, 2026 | 25.52 | 25.55 | 25.49 | 25.50 | 25.40 | 0.08% | 105,558 |
| May 8, 2026 | 25.51 | 25.56 | 25.42 | 25.48 | 25.38 | - | 51,040 |
| May 7, 2026 | 25.50 | 25.50 | 25.48 | 25.48 | 25.38 | -0.04% | 49,975 |
| May 6, 2026 | 25.51 | 25.51 | 25.49 | 25.49 | 25.39 | - | 36,096 |
| May 5, 2026 | 25.50 | 25.51 | 25.49 | 25.49 | 25.39 | -0.04% | 48,292 |
| May 4, 2026 | 25.47 | 25.50 | 25.47 | 25.50 | 25.40 | 0.06% | 194,942 |
| May 1, 2026 | 25.49 | 25.50 | 25.48 | 25.49 | 25.38 | 0.01% | 34,487 |
| Apr 30, 2026 | 25.51 | 25.55 | 25.51 | 25.54 | 25.38 | 0.08% | 64,511 |
| Apr 29, 2026 | 25.52 | 25.54 | 25.50 | 25.52 | 25.36 | -0.02% | 72,215 |
| Apr 28, 2026 | 25.56 | 25.56 | 25.52 | 25.52 | 25.36 | -0.16% | 156,663 |
| Apr 27, 2026 | 25.55 | 25.58 | 25.55 | 25.56 | 25.40 | 0.04% | 87,160 |
| Apr 24, 2026 | 25.56 | 25.57 | 25.55 | 25.55 | 25.39 | -0.04% | 42,229 |
| Apr 23, 2026 | 25.56 | 25.58 | 25.56 | 25.56 | 25.40 | -0.06% | 49,233 |