Skip to main content
logo
iShares iBonds Dec 2030 Term Muni Bond ETF (IBMS)
BATS: IBMS · Real-Time Price · USD
25.86
-0.07 (-0.25%)
At close: May 1, 2026, 4:00 PM EDT
25.86
0.00 (0.00%)
After-hours: May 1, 2026, 6:30 PM EDT

IBMS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 1, 202625.8525.8725.8525.8625.86-0.23%1,800
Apr 30, 202625.9525.9525.9125.9225.920.06%11,327
Apr 29, 202625.9225.9525.8925.9125.91-0.12%25,644
Apr 28, 202625.9525.9625.9325.9425.94-0.12%22,597
Apr 27, 202625.9825.9925.9625.9725.97-0.04%58,705
Apr 24, 202625.9825.9825.9625.9825.980.04%24,985
Apr 23, 202625.9925.9925.9625.9725.97-0.10%35,139
Apr 22, 202625.9826.0125.9725.9925.990.04%61,979
Apr 21, 202625.9926.0025.9725.9825.98-0.08%31,640
Apr 20, 202626.0026.0125.9926.0026.000.04%13,916
Apr 17, 202625.9826.0225.9825.9925.990.13%35,452
Apr 16, 202625.9325.9925.9225.9625.960.06%94,342
Apr 15, 202625.9425.9825.9125.9425.940.06%123,782
Apr 14, 202625.9425.9425.7825.9325.93-0.12%97,187
Apr 13, 202625.9225.9625.9225.9625.960.14%47,685
Apr 10, 202625.9425.9425.9025.9225.920.04%16,884
Apr 9, 202625.9325.9325.8925.9125.91-69,832
Apr 8, 202626.0026.0025.8925.9125.910.17%48,157
Apr 7, 202625.8625.8925.8525.8725.870.04%82,146
Apr 6, 202625.8325.8725.8325.8625.860.06%145,957
Apr 2, 202625.8225.8825.8125.8425.84-95,233
Apr 1, 202625.7925.8825.7925.8425.840.04%91,949
Mar 31, 202625.8325.8825.8325.8325.780.16%81,265
Mar 30, 202625.7825.8425.7825.7925.740.04%108,193
Mar 27, 202625.7725.8325.6925.7825.730.04%84,076
Mar 26, 202625.8225.8225.7625.7725.72-0.12%93,913
Mar 25, 202625.8125.8525.7725.8025.750.16%72,156
Mar 24, 202625.8825.8825.7625.7625.71-0.58%62,658
Mar 23, 202625.9325.9525.8825.9125.860.12%81,713
Mar 20, 202625.9825.9825.8825.8825.83-0.58%54,895
Mar 19, 202626.0526.0726.0126.0325.98-0.08%17,231
Mar 18, 202626.0726.1026.0526.0526.00-0.12%37,951
Mar 17, 202626.0826.1126.0826.0826.03-54,531
Mar 16, 202626.1126.1126.0626.0826.030.06%48,467
Mar 13, 202626.0926.0926.0526.0726.010.13%49,191
Mar 12, 202626.1226.1726.0326.0325.98-0.23%58,808
Mar 11, 202626.1526.1526.0926.0926.04-0.11%56,191
Mar 10, 202626.1326.1826.1226.1226.07-0.15%52,957
Mar 9, 202626.1726.1826.1226.1626.110.04%20,696
Mar 6, 202626.1526.1626.1326.1526.10-0.04%14,855
Mar 5, 202626.1626.1826.1326.1626.11-0.08%49,211
Mar 4, 202626.2126.2126.1726.1826.13-0.08%121,679
Mar 3, 202626.2426.2526.1926.2026.15-0.19%78,221
Mar 2, 202626.3026.3126.2526.2526.20-0.53%77,799
Feb 27, 202626.3926.4126.3726.3926.28-0.08%68,727
Feb 26, 202626.3826.4126.3726.4126.300.15%15,535
Feb 25, 202626.3926.3926.3726.3726.26-32,638
Feb 24, 202626.3726.4026.3526.3726.26-0.02%51,078
Feb 23, 202626.3726.3826.3626.3826.27-0.02%130,841
Feb 20, 202626.3526.3826.3526.3826.270.06%58,153