iShares iBonds Dec 2028 Term Muni Bond ETF (IBMQ)
BATS: IBMQ · Real-Time Price · USD
25.49
-0.01 (-0.04%)
May 5, 2026, 4:00 PM EDT - Market closed
IBMQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 5, 2026 | 25.50 | 25.52 | 25.49 | 25.49 | 25.49 | -0.04% | 3,564 |
| May 4, 2026 | 25.48 | 25.50 | 25.47 | 25.50 | 25.50 | 0.06% | 4,456 |
| May 1, 2026 | 25.49 | 25.50 | 25.48 | 25.49 | 25.49 | -0.20% | 34,487 |
| Apr 30, 2026 | 25.51 | 25.55 | 25.51 | 25.54 | 25.48 | 0.08% | 64,511 |
| Apr 29, 2026 | 25.52 | 25.54 | 25.50 | 25.52 | 25.46 | -0.02% | 72,215 |
| Apr 28, 2026 | 25.56 | 25.56 | 25.52 | 25.52 | 25.47 | -0.16% | 156,663 |
| Apr 27, 2026 | 25.55 | 25.58 | 25.55 | 25.56 | 25.51 | 0.04% | 87,160 |
| Apr 24, 2026 | 25.56 | 25.57 | 25.55 | 25.55 | 25.50 | -0.04% | 42,229 |
| Apr 23, 2026 | 25.56 | 25.58 | 25.56 | 25.56 | 25.51 | -0.06% | 49,233 |
| Apr 22, 2026 | 25.56 | 25.60 | 25.55 | 25.58 | 25.52 | 0.10% | 68,095 |
| Apr 21, 2026 | 25.57 | 25.57 | 25.55 | 25.55 | 25.50 | -0.04% | 51,466 |
| Apr 20, 2026 | 25.54 | 25.58 | 25.54 | 25.56 | 25.51 | - | 63,903 |
| Apr 17, 2026 | 25.55 | 25.59 | 25.55 | 25.56 | 25.51 | 0.02% | 43,636 |
| Apr 16, 2026 | 25.54 | 25.56 | 25.53 | 25.56 | 25.50 | 0.14% | 95,092 |
| Apr 15, 2026 | 25.56 | 25.56 | 25.52 | 25.52 | 25.47 | -0.08% | 138,652 |
| Apr 14, 2026 | 25.55 | 25.55 | 25.52 | 25.54 | 25.49 | 0.04% | 132,436 |
| Apr 13, 2026 | 25.54 | 25.55 | 25.53 | 25.53 | 25.48 | - | 49,615 |
| Apr 10, 2026 | 25.55 | 25.55 | 25.52 | 25.53 | 25.48 | 0.04% | 48,444 |
| Apr 9, 2026 | 25.55 | 25.56 | 25.52 | 25.52 | 25.47 | -0.04% | 85,887 |
| Apr 8, 2026 | 25.52 | 25.57 | 25.46 | 25.53 | 25.48 | 0.04% | 58,805 |
| Apr 7, 2026 | 25.53 | 25.54 | 25.48 | 25.52 | 25.47 | 0.04% | 97,352 |
| Apr 6, 2026 | 25.52 | 25.54 | 25.51 | 25.51 | 25.46 | -0.04% | 173,265 |
| Apr 2, 2026 | 25.50 | 25.55 | 25.50 | 25.52 | 25.47 | 0.08% | 112,704 |
| Apr 1, 2026 | 25.48 | 25.52 | 25.48 | 25.50 | 25.45 | -0.12% | 65,502 |
| Mar 31, 2026 | 25.51 | 25.54 | 25.51 | 25.53 | 25.43 | 0.08% | 84,177 |
| Mar 30, 2026 | 25.47 | 25.52 | 25.47 | 25.51 | 25.41 | 0.12% | 127,026 |
| Mar 27, 2026 | 25.48 | 25.49 | 25.44 | 25.48 | 25.38 | 0.08% | 117,205 |
| Mar 26, 2026 | 25.49 | 25.49 | 25.46 | 25.46 | 25.36 | -0.06% | 71,325 |
| Mar 25, 2026 | 25.48 | 25.48 | 25.46 | 25.48 | 25.37 | 0.14% | 83,633 |
| Mar 24, 2026 | 25.50 | 25.51 | 25.44 | 25.44 | 25.34 | -0.33% | 43,066 |
| Mar 23, 2026 | 25.48 | 25.54 | 25.48 | 25.53 | 25.42 | 0.02% | 110,533 |
| Mar 20, 2026 | 25.58 | 25.58 | 25.51 | 25.52 | 25.42 | -0.16% | 35,027 |
| Mar 19, 2026 | 25.57 | 25.58 | 25.55 | 25.56 | 25.46 | -0.08% | 31,628 |
| Mar 18, 2026 | 25.58 | 25.62 | 25.58 | 25.58 | 25.48 | -0.12% | 50,634 |
| Mar 17, 2026 | 25.64 | 25.64 | 25.60 | 25.61 | 25.51 | -0.04% | 321,371 |
| Mar 16, 2026 | 25.65 | 25.65 | 25.61 | 25.62 | 25.52 | 0.02% | 51,636 |
| Mar 13, 2026 | 25.64 | 25.64 | 25.60 | 25.62 | 25.51 | 0.02% | 36,152 |
| Mar 12, 2026 | 25.64 | 25.64 | 25.60 | 25.61 | 25.51 | -0.08% | 45,142 |
| Mar 11, 2026 | 25.64 | 25.64 | 25.62 | 25.63 | 25.53 | -0.06% | 100,598 |
| Mar 10, 2026 | 25.66 | 25.66 | 25.64 | 25.65 | 25.54 | - | 58,810 |
| Mar 9, 2026 | 25.66 | 25.66 | 25.63 | 25.65 | 25.54 | 0.08% | 80,146 |
| Mar 6, 2026 | 25.67 | 25.67 | 25.62 | 25.63 | 25.52 | 0.02% | 60,838 |
| Mar 5, 2026 | 25.65 | 25.65 | 25.61 | 25.62 | 25.52 | -0.12% | 152,955 |
| Mar 4, 2026 | 25.68 | 25.68 | 25.62 | 25.65 | 25.55 | -0.06% | 548,398 |
| Mar 3, 2026 | 25.67 | 25.67 | 25.65 | 25.67 | 25.56 | -0.14% | 54,211 |
| Mar 2, 2026 | 25.72 | 25.72 | 25.69 | 25.70 | 25.59 | -0.33% | 117,459 |
| Feb 27, 2026 | 25.80 | 25.80 | 25.76 | 25.79 | 25.62 | 0.02% | 40,008 |
| Feb 26, 2026 | 25.76 | 25.80 | 25.76 | 25.78 | 25.62 | 0.04% | 65,800 |
| Feb 25, 2026 | 25.76 | 25.77 | 25.76 | 25.77 | 25.61 | 0.06% | 43,437 |
| Feb 24, 2026 | 25.75 | 25.78 | 25.74 | 25.76 | 25.59 | 0.02% | 48,298 |