iShares iBonds Dec 2030 Term Muni Bond ETF (IBMS)
BATS: IBMS · Real-Time Price · USD
25.87
-0.02 (-0.08%)
Jun 30, 2026, 4:00 PM EDT - Market closed
IBMS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 30, 2026 | 25.84 | 25.90 | 25.84 | 25.87 | 25.87 | -0.06% | 3,906 |
| Jun 29, 2026 | 25.87 | 25.89 | 25.86 | 25.89 | 25.89 | 0.12% | 42,300 |
| Jun 26, 2026 | 25.87 | 25.87 | 25.85 | 25.85 | 25.85 | -0.05% | 40,124 |
| Jun 25, 2026 | 25.87 | 25.88 | 25.86 | 25.87 | 25.87 | 0.02% | 24,875 |
| Jun 24, 2026 | 25.91 | 25.92 | 25.86 | 25.86 | 25.86 | -0.12% | 287,365 |
| Jun 23, 2026 | 25.91 | 25.94 | 25.89 | 25.89 | 25.89 | -0.10% | 80,706 |
| Jun 22, 2026 | 25.91 | 25.93 | 25.90 | 25.92 | 25.92 | 0.02% | 37,107 |
| Jun 18, 2026 | 25.90 | 25.92 | 25.90 | 25.91 | 25.91 | 0.15% | 378,653 |
| Jun 17, 2026 | 25.89 | 25.91 | 25.86 | 25.87 | 25.87 | -0.12% | 34,245 |
| Jun 16, 2026 | 25.89 | 25.92 | 25.88 | 25.90 | 25.90 | 0.06% | 58,753 |
| Jun 15, 2026 | 25.89 | 25.90 | 25.88 | 25.89 | 25.89 | 0.10% | 49,356 |
| Jun 12, 2026 | 25.89 | 25.89 | 25.84 | 25.86 | 25.86 | -0.06% | 37,183 |
| Jun 11, 2026 | 25.87 | 25.88 | 25.83 | 25.88 | 25.88 | 0.11% | 50,038 |
| Jun 10, 2026 | 25.89 | 25.89 | 25.84 | 25.85 | 25.85 | -0.15% | 48,724 |
| Jun 9, 2026 | 25.90 | 25.90 | 25.85 | 25.89 | 25.89 | 0.10% | 40,875 |
| Jun 8, 2026 | 25.90 | 25.90 | 25.86 | 25.86 | 25.86 | - | 37,464 |
| Jun 5, 2026 | 25.86 | 25.87 | 25.85 | 25.86 | 25.86 | -0.12% | 43,411 |
| Jun 4, 2026 | 25.89 | 25.91 | 25.89 | 25.89 | 25.89 | 0.02% | 38,282 |
| Jun 3, 2026 | 25.86 | 25.89 | 25.86 | 25.89 | 25.89 | 0.02% | 38,933 |
| Jun 2, 2026 | 25.88 | 25.90 | 25.86 | 25.88 | 25.88 | 0.17% | 200,188 |
| Jun 1, 2026 | 25.81 | 25.85 | 25.81 | 25.84 | 25.84 | 0.03% | 36,161 |
| May 29, 2026 | 25.89 | 25.91 | 25.87 | 25.88 | 25.83 | 0.04% | 52,714 |
| May 28, 2026 | 25.84 | 25.89 | 25.83 | 25.87 | 25.82 | 0.10% | 56,706 |
| May 27, 2026 | 25.83 | 25.85 | 25.80 | 25.85 | 25.79 | 0.02% | 77,134 |
| May 26, 2026 | 25.81 | 25.85 | 25.81 | 25.84 | 25.79 | 0.33% | 52,703 |
| May 22, 2026 | 25.76 | 25.77 | 25.74 | 25.76 | 25.70 | 0.02% | 33,406 |
| May 21, 2026 | 25.71 | 25.77 | 25.71 | 25.75 | 25.70 | -0.01% | 58,565 |
| May 20, 2026 | 25.71 | 25.77 | 25.69 | 25.75 | 25.70 | 0.19% | 132,753 |
| May 19, 2026 | 25.73 | 25.74 | 25.69 | 25.70 | 25.65 | -0.23% | 32,538 |
| May 18, 2026 | 25.76 | 25.77 | 25.74 | 25.76 | 25.71 | 0.02% | 34,599 |
| May 15, 2026 | 25.78 | 25.78 | 25.70 | 25.76 | 25.70 | -0.23% | 44,368 |
| May 14, 2026 | 25.83 | 25.83 | 25.81 | 25.82 | 25.76 | 0.04% | 37,620 |
| May 13, 2026 | 25.84 | 25.84 | 25.81 | 25.81 | 25.75 | -0.12% | 48,416 |
| May 12, 2026 | 25.85 | 25.85 | 25.82 | 25.84 | 25.78 | -0.14% | 34,358 |
| May 11, 2026 | 25.89 | 25.92 | 25.86 | 25.87 | 25.82 | -0.02% | 25,523 |
| May 8, 2026 | 25.89 | 25.89 | 25.87 | 25.88 | 25.82 | 0.02% | 39,694 |
| May 7, 2026 | 25.87 | 25.90 | 25.86 | 25.87 | 25.82 | - | 39,669 |
| May 6, 2026 | 25.89 | 25.89 | 25.87 | 25.87 | 25.82 | 0.08% | 28,764 |
| May 5, 2026 | 25.86 | 25.86 | 25.84 | 25.85 | 25.80 | -0.04% | 43,743 |
| May 4, 2026 | 25.84 | 25.86 | 25.83 | 25.86 | 25.81 | 0.02% | 30,433 |
| May 1, 2026 | 25.86 | 25.87 | 25.84 | 25.86 | 25.80 | -0.04% | 42,663 |
| Apr 30, 2026 | 25.95 | 25.95 | 25.90 | 25.92 | 25.81 | 0.06% | 49,851 |
| Apr 29, 2026 | 25.92 | 25.95 | 25.89 | 25.91 | 25.80 | -0.12% | 25,644 |
| Apr 28, 2026 | 25.95 | 25.96 | 25.93 | 25.94 | 25.83 | -0.11% | 22,597 |
| Apr 27, 2026 | 25.98 | 25.99 | 25.96 | 25.97 | 25.86 | -0.04% | 58,705 |
| Apr 24, 2026 | 25.98 | 25.98 | 25.96 | 25.98 | 25.87 | 0.04% | 24,985 |
| Apr 23, 2026 | 25.99 | 25.99 | 25.96 | 25.97 | 25.86 | -0.10% | 35,139 |
| Apr 22, 2026 | 25.98 | 26.01 | 25.97 | 25.99 | 25.88 | 0.04% | 61,979 |
| Apr 21, 2026 | 25.99 | 26.00 | 25.97 | 25.98 | 25.87 | -0.08% | 31,640 |
| Apr 20, 2026 | 26.00 | 26.01 | 25.99 | 26.00 | 25.89 | 0.04% | 13,916 |