iShares iBonds Dec 2030 Term Muni Bond ETF (IBMS)
BATS: IBMS · Real-Time Price · USD
25.76
-0.03 (-0.12%)
At close: Jul 21, 2026, 4:00 PM EDT
25.72
-0.04 (-0.16%)
After-hours: Jul 21, 2026, 4:24 PM EDT
IBMS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21, 2026 | 25.78 | 25.79 | 25.75 | 25.76 | - | -0.12% | 14,653 |
| Jul 20, 2026 | 25.80 | 25.80 | 25.79 | 25.79 | 25.79 | - | 1,401 |
| Jul 17, 2026 | 25.81 | 25.81 | 25.79 | 25.79 | 25.79 | -0.08% | 3,700 |
| Jul 16, 2026 | 25.81 | 25.81 | 25.80 | 25.81 | 25.81 | -0.08% | 39,890 |
| Jul 15, 2026 | 25.85 | 25.85 | 25.82 | 25.83 | 25.83 | -0.04% | 67,575 |
| Jul 14, 2026 | 25.84 | 25.88 | 25.83 | 25.84 | 25.84 | 0.02% | 72,899 |
| Jul 13, 2026 | 25.85 | 25.85 | 25.83 | 25.84 | 25.84 | -0.05% | 22,948 |
| Jul 10, 2026 | 25.83 | 25.86 | 25.83 | 25.85 | 25.85 | - | 57,054 |
| Jul 9, 2026 | 25.85 | 25.88 | 25.81 | 25.85 | 25.85 | 0.02% | 35,351 |
| Jul 8, 2026 | 25.84 | 25.87 | 25.84 | 25.85 | 25.85 | -0.14% | 53,046 |
| Jul 7, 2026 | 25.88 | 25.90 | 25.88 | 25.88 | 25.88 | -0.08% | 61,115 |
| Jul 6, 2026 | 25.88 | 25.95 | 25.88 | 25.90 | 25.90 | 0.04% | 84,346 |
| Jul 2, 2026 | 25.87 | 25.92 | 25.84 | 25.89 | 25.89 | 0.07% | 76,734 |
| Jul 1, 2026 | 25.80 | 25.88 | 25.80 | 25.87 | 25.87 | 0.21% | 62,682 |
| Jun 30, 2026 | 25.84 | 25.90 | 25.84 | 25.87 | 25.82 | -0.06% | 32,312 |
| Jun 29, 2026 | 25.87 | 25.89 | 25.86 | 25.89 | 25.83 | 0.12% | 42,300 |
| Jun 26, 2026 | 25.87 | 25.87 | 25.85 | 25.85 | 25.80 | -0.05% | 40,124 |
| Jun 25, 2026 | 25.87 | 25.88 | 25.86 | 25.87 | 25.81 | 0.02% | 24,875 |
| Jun 24, 2026 | 25.91 | 25.92 | 25.86 | 25.86 | 25.81 | -0.12% | 287,365 |
| Jun 23, 2026 | 25.91 | 25.94 | 25.89 | 25.89 | 25.84 | -0.10% | 80,706 |
| Jun 22, 2026 | 25.91 | 25.93 | 25.90 | 25.92 | 25.86 | 0.02% | 37,107 |
| Jun 18, 2026 | 25.90 | 25.92 | 25.90 | 25.91 | 25.86 | 0.15% | 378,653 |
| Jun 17, 2026 | 25.89 | 25.91 | 25.86 | 25.87 | 25.82 | -0.12% | 34,245 |
| Jun 16, 2026 | 25.89 | 25.92 | 25.88 | 25.90 | 25.85 | 0.06% | 58,753 |
| Jun 15, 2026 | 25.89 | 25.90 | 25.88 | 25.89 | 25.83 | 0.10% | 49,356 |
| Jun 12, 2026 | 25.89 | 25.89 | 25.84 | 25.86 | 25.81 | -0.06% | 37,183 |
| Jun 11, 2026 | 25.87 | 25.88 | 25.83 | 25.88 | 25.82 | 0.11% | 50,038 |
| Jun 10, 2026 | 25.89 | 25.89 | 25.84 | 25.85 | 25.79 | -0.15% | 48,724 |
| Jun 9, 2026 | 25.90 | 25.90 | 25.85 | 25.89 | 25.83 | 0.10% | 40,875 |
| Jun 8, 2026 | 25.90 | 25.90 | 25.86 | 25.86 | 25.81 | - | 37,464 |
| Jun 5, 2026 | 25.86 | 25.87 | 25.85 | 25.86 | 25.81 | -0.12% | 43,411 |
| Jun 4, 2026 | 25.89 | 25.91 | 25.89 | 25.89 | 25.84 | 0.02% | 38,282 |
| Jun 3, 2026 | 25.86 | 25.89 | 25.86 | 25.89 | 25.83 | 0.02% | 38,933 |
| Jun 2, 2026 | 25.88 | 25.90 | 25.86 | 25.88 | 25.83 | 0.17% | 200,188 |
| Jun 1, 2026 | 25.81 | 25.85 | 25.81 | 25.84 | 25.78 | 0.03% | 36,161 |
| May 29, 2026 | 25.89 | 25.91 | 25.87 | 25.88 | 25.77 | 0.04% | 52,714 |
| May 28, 2026 | 25.84 | 25.89 | 25.83 | 25.87 | 25.76 | 0.10% | 56,706 |
| May 27, 2026 | 25.83 | 25.85 | 25.80 | 25.85 | 25.74 | 0.02% | 77,134 |
| May 26, 2026 | 25.81 | 25.85 | 25.81 | 25.84 | 25.73 | 0.33% | 52,703 |
| May 22, 2026 | 25.76 | 25.77 | 25.74 | 25.76 | 25.65 | 0.02% | 33,406 |
| May 21, 2026 | 25.71 | 25.77 | 25.71 | 25.75 | 25.64 | -0.01% | 58,565 |
| May 20, 2026 | 25.71 | 25.77 | 25.69 | 25.75 | 25.65 | 0.19% | 132,753 |
| May 19, 2026 | 25.73 | 25.74 | 25.69 | 25.70 | 25.60 | -0.23% | 32,538 |
| May 18, 2026 | 25.76 | 25.77 | 25.74 | 25.76 | 25.66 | 0.02% | 34,599 |
| May 15, 2026 | 25.78 | 25.78 | 25.70 | 25.76 | 25.65 | -0.23% | 44,368 |
| May 14, 2026 | 25.83 | 25.83 | 25.81 | 25.82 | 25.71 | 0.04% | 37,620 |
| May 13, 2026 | 25.84 | 25.84 | 25.81 | 25.81 | 25.70 | -0.12% | 48,416 |
| May 12, 2026 | 25.85 | 25.85 | 25.82 | 25.84 | 25.73 | -0.14% | 34,358 |
| May 11, 2026 | 25.89 | 25.92 | 25.86 | 25.87 | 25.76 | -0.02% | 25,523 |
| May 8, 2026 | 25.89 | 25.89 | 25.87 | 25.88 | 25.77 | 0.02% | 39,694 |