Skip to main content
logo
iShares iBonds Dec 2030 Term Muni Bond ETF (IBMS)
BATS: IBMS · Real-Time Price · USD
25.85
-0.04 (-0.17%)
Jun 10, 2026, 4:00 PM EDT - Market closed

IBMS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 10, 202625.8925.8925.8425.8525.85-0.15%48,724
Jun 9, 202625.9025.9025.8525.8925.890.10%40,875
Jun 8, 202625.9025.9025.8625.8625.86-37,464
Jun 5, 202625.8625.8725.8525.8625.86-0.12%43,411
Jun 4, 202625.8925.9125.8925.8925.890.02%38,282
Jun 3, 202625.8625.8925.8625.8925.890.02%38,933
Jun 2, 202625.8825.9025.8625.8825.880.17%200,188
Jun 1, 202625.8125.8525.8125.8425.840.03%36,161
May 29, 202625.8925.9125.8725.8825.830.04%52,714
May 28, 202625.8425.8925.8325.8725.820.10%56,706
May 27, 202625.8325.8525.8025.8525.790.02%77,134
May 26, 202625.8125.8525.8125.8425.790.33%52,703
May 22, 202625.7625.7725.7425.7625.700.02%33,406
May 21, 202625.7125.7725.7125.7525.70-0.01%58,565
May 20, 202625.7125.7725.6925.7525.700.19%132,753
May 19, 202625.7325.7425.6925.7025.65-0.23%32,538
May 18, 202625.7625.7725.7425.7625.710.02%34,599
May 15, 202625.7825.7825.7025.7625.70-0.23%44,368
May 14, 202625.8325.8325.8125.8225.760.04%37,620
May 13, 202625.8425.8425.8125.8125.75-0.12%48,416
May 12, 202625.8525.8525.8225.8425.78-0.14%34,358
May 11, 202625.8925.9225.8625.8725.82-0.02%25,523
May 8, 202625.8925.8925.8725.8825.820.02%39,694
May 7, 202625.8725.9025.8625.8725.82-39,669
May 6, 202625.8925.8925.8725.8725.820.08%28,764
May 5, 202625.8625.8625.8425.8525.80-0.04%43,743
May 4, 202625.8425.8625.8325.8625.810.02%30,433
May 1, 202625.8625.8725.8425.8625.80-0.04%42,663
Apr 30, 202625.9525.9525.9025.9225.810.06%49,851
Apr 29, 202625.9225.9525.8925.9125.80-0.12%25,644
Apr 28, 202625.9525.9625.9325.9425.83-0.11%22,597
Apr 27, 202625.9825.9925.9625.9725.86-0.04%58,705
Apr 24, 202625.9825.9825.9625.9825.870.04%24,985
Apr 23, 202625.9925.9925.9625.9725.86-0.10%35,139
Apr 22, 202625.9826.0125.9725.9925.880.04%61,979
Apr 21, 202625.9926.0025.9725.9825.87-0.08%31,640
Apr 20, 202626.0026.0125.9926.0025.890.04%13,916
Apr 17, 202625.9826.0225.9825.9925.880.13%35,452
Apr 16, 202625.9325.9925.9225.9625.850.06%94,342
Apr 15, 202625.9425.9825.9125.9425.830.06%123,782
Apr 14, 202625.9425.9425.7825.9325.82-0.12%97,187
Apr 13, 202625.9225.9625.9225.9625.850.14%47,685
Apr 10, 202625.9425.9425.9025.9225.810.04%16,884
Apr 9, 202625.9325.9325.8925.9125.80-69,832
Apr 8, 202626.0026.0025.8925.9125.800.17%48,157
Apr 7, 202625.8625.8925.8525.8725.760.04%82,146
Apr 6, 202625.8325.8725.8325.8625.750.06%145,957
Apr 2, 202625.8225.8825.8125.8425.73-95,233
Apr 1, 202625.7925.8825.7925.8425.730.24%91,949
Mar 31, 202625.8325.8825.8325.8325.670.16%81,265