iShares iBonds Dec 2030 Term Muni Bond ETF (IBMS)
BATS: IBMS · Real-Time Price · USD
25.06
-0.02 (-0.10%)
Oct 2, 2026, 4:00 PM EDT - Market closed
IBMS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 25.17 | 25.19 | 25.05 | 25.06 | 25.06 | -0.10% | 93,430 |
| Oct 1, 2026 | 25.06 | 25.10 | 25.03 | 25.08 | 25.08 | 0.54% | 232,914 |
| Sep 30, 2026 | 24.95 | 25.02 | 24.91 | 25.00 | 24.94 | 0.54% | 192,586 |
| Sep 29, 2026 | 24.91 | 24.92 | 24.85 | 24.87 | 24.81 | -0.18% | 245,286 |
| Sep 28, 2026 | 24.95 | 24.95 | 24.87 | 24.91 | 24.85 | -0.34% | 86,332 |
| Sep 25, 2026 | 25.07 | 25.08 | 24.98 | 25.00 | 24.94 | -0.34% | 165,576 |
| Sep 24, 2026 | 25.19 | 25.19 | 25.07 | 25.08 | 25.02 | -0.44% | 167,112 |
| Sep 23, 2026 | 25.27 | 25.27 | 25.14 | 25.19 | 25.13 | -0.36% | 170,583 |
| Sep 22, 2026 | 25.34 | 25.34 | 25.27 | 25.28 | 25.22 | -0.26% | 58,887 |
| Sep 21, 2026 | 25.37 | 25.38 | 25.34 | 25.35 | 25.29 | -0.04% | 46,258 |
| Sep 18, 2026 | 25.46 | 25.46 | 25.33 | 25.36 | 25.30 | -0.20% | 106,070 |
| Sep 17, 2026 | 25.43 | 25.43 | 25.40 | 25.41 | 25.35 | 0.12% | 541,144 |
| Sep 16, 2026 | 25.41 | 25.42 | 25.34 | 25.38 | 25.32 | -0.06% | 90,506 |
| Sep 15, 2026 | 25.40 | 25.43 | 25.38 | 25.39 | 25.33 | -0.08% | 79,234 |
| Sep 14, 2026 | 25.42 | 25.43 | 25.37 | 25.41 | 25.35 | -0.02% | 113,148 |
| Sep 11, 2026 | 25.39 | 25.45 | 25.39 | 25.42 | 25.36 | 0.16% | 66,105 |
| Sep 10, 2026 | 25.43 | 25.44 | 25.34 | 25.38 | 25.32 | -0.51% | 30,435 |
| Sep 9, 2026 | 25.57 | 25.57 | 25.50 | 25.51 | 25.45 | -0.29% | 311,395 |
| Sep 8, 2026 | 25.57 | 25.62 | 25.57 | 25.58 | 25.52 | -0.08% | 73,438 |
| Sep 4, 2026 | 25.59 | 25.62 | 25.59 | 25.60 | 25.54 | 0.04% | 35,335 |
| Sep 3, 2026 | 25.60 | 25.62 | 25.57 | 25.59 | 25.53 | -0.04% | 39,186 |
| Sep 2, 2026 | 25.61 | 25.63 | 25.57 | 25.60 | 25.54 | - | 55,298 |
| Sep 1, 2026 | 25.64 | 25.67 | 25.58 | 25.60 | 25.54 | -0.29% | 176,860 |
| Aug 31, 2026 | 25.72 | 25.74 | 25.71 | 25.73 | 25.62 | -0.02% | 25,667 |
| Aug 28, 2026 | 25.72 | 25.75 | 25.72 | 25.74 | 25.62 | -0.02% | 90,660 |
| Aug 27, 2026 | 25.77 | 25.78 | 25.74 | 25.74 | 25.63 | -0.10% | 22,894 |
| Aug 26, 2026 | 25.78 | 25.79 | 25.76 | 25.77 | 25.65 | -0.06% | 47,236 |
| Aug 25, 2026 | 25.78 | 25.80 | 25.76 | 25.78 | 25.67 | 0.10% | 93,090 |
| Aug 24, 2026 | 25.77 | 25.80 | 25.74 | 25.76 | 25.64 | 0.02% | 34,626 |
| Aug 21, 2026 | 25.76 | 25.78 | 25.74 | 25.75 | 25.64 | - | 49,596 |
| Aug 20, 2026 | 25.72 | 25.75 | 25.72 | 25.75 | 25.64 | - | 30,858 |
| Aug 19, 2026 | 25.76 | 25.76 | 25.73 | 25.75 | 25.64 | 0.08% | 59,170 |
| Aug 18, 2026 | 25.75 | 25.75 | 25.71 | 25.73 | 25.62 | -0.08% | 31,401 |
| Aug 17, 2026 | 25.75 | 25.77 | 25.73 | 25.75 | 25.64 | -0.10% | 73,146 |
| Aug 14, 2026 | 25.79 | 25.79 | 25.77 | 25.78 | 25.66 | -0.04% | 51,184 |
| Aug 13, 2026 | 25.78 | 25.81 | 25.78 | 25.79 | 25.67 | 0.04% | 34,996 |
| Aug 12, 2026 | 25.77 | 25.78 | 25.76 | 25.78 | 25.66 | 0.12% | 21,809 |
| Aug 11, 2026 | 25.75 | 25.75 | 25.73 | 25.75 | 25.63 | -0.02% | 24,552 |
| Aug 10, 2026 | 25.77 | 25.77 | 25.74 | 25.75 | 25.64 | 0.02% | 22,358 |
| Aug 7, 2026 | 25.76 | 25.76 | 25.72 | 25.75 | 25.63 | 0.12% | 54,193 |
| Aug 6, 2026 | 25.70 | 25.74 | 25.70 | 25.72 | 25.60 | -0.04% | 80,708 |
| Aug 5, 2026 | 25.67 | 25.75 | 25.67 | 25.73 | 25.61 | 0.21% | 405,561 |
| Aug 4, 2026 | 25.66 | 25.67 | 25.64 | 25.67 | 25.56 | 0.16% | 54,577 |
| Aug 3, 2026 | 25.65 | 25.66 | 25.61 | 25.63 | 25.52 | 0.05% | 74,775 |
| Jul 31, 2026 | 25.67 | 25.68 | 25.65 | 25.67 | 25.51 | -0.03% | 69,881 |
| Jul 30, 2026 | 25.69 | 25.70 | 25.67 | 25.68 | 25.51 | - | 90,859 |
| Jul 29, 2026 | 25.73 | 25.73 | 25.68 | 25.68 | 25.52 | - | 94,660 |
| Jul 28, 2026 | 25.66 | 25.73 | 25.66 | 25.68 | 25.52 | 0.04% | 48,833 |
| Jul 27, 2026 | 25.67 | 25.69 | 25.64 | 25.67 | 25.50 | 0.13% | 55,378 |
| Jul 24, 2026 | 25.62 | 25.66 | 25.62 | 25.64 | 25.47 | 0.06% | 55,026 |