iShares iBonds Dec 2030 Term Muni Bond ETF (IBMS)
BATS: IBMS · Real-Time Price · USD
25.73
0.00 (-0.02%)
Aug 31, 2026, 3:04 PM EDT - Market open
IBMS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 31, 2026 | 25.72 | 25.72 | 25.72 | 25.72 | - | -0.06% | 3,123 |
| Aug 28, 2026 | 25.72 | 25.75 | 25.72 | 25.74 | 25.74 | -0.02% | 90,660 |
| Aug 27, 2026 | 25.77 | 25.78 | 25.74 | 25.74 | 25.74 | -0.10% | 22,894 |
| Aug 26, 2026 | 25.78 | 25.79 | 25.76 | 25.77 | 25.77 | -0.06% | 47,236 |
| Aug 25, 2026 | 25.78 | 25.80 | 25.76 | 25.78 | 25.78 | 0.10% | 93,090 |
| Aug 24, 2026 | 25.77 | 25.80 | 25.74 | 25.76 | 25.76 | 0.02% | 34,626 |
| Aug 21, 2026 | 25.76 | 25.78 | 25.74 | 25.75 | 25.75 | - | 49,596 |
| Aug 20, 2026 | 25.72 | 25.75 | 25.72 | 25.75 | 25.75 | - | 30,858 |
| Aug 19, 2026 | 25.76 | 25.76 | 25.73 | 25.75 | 25.75 | 0.08% | 59,170 |
| Aug 18, 2026 | 25.75 | 25.75 | 25.71 | 25.73 | 25.73 | -0.08% | 31,401 |
| Aug 17, 2026 | 25.75 | 25.77 | 25.73 | 25.75 | 25.75 | -0.10% | 73,146 |
| Aug 14, 2026 | 25.79 | 25.79 | 25.77 | 25.78 | 25.78 | -0.04% | 51,184 |
| Aug 13, 2026 | 25.78 | 25.81 | 25.78 | 25.79 | 25.79 | 0.04% | 34,996 |
| Aug 12, 2026 | 25.77 | 25.78 | 25.76 | 25.78 | 25.78 | 0.12% | 21,809 |
| Aug 11, 2026 | 25.75 | 25.75 | 25.73 | 25.75 | 25.75 | -0.02% | 24,552 |
| Aug 10, 2026 | 25.77 | 25.77 | 25.74 | 25.75 | 25.75 | 0.02% | 22,358 |
| Aug 7, 2026 | 25.76 | 25.76 | 25.72 | 25.75 | 25.75 | 0.12% | 54,193 |
| Aug 6, 2026 | 25.70 | 25.74 | 25.70 | 25.72 | 25.72 | -0.04% | 80,708 |
| Aug 5, 2026 | 25.67 | 25.75 | 25.67 | 25.73 | 25.73 | 0.21% | 405,561 |
| Aug 4, 2026 | 25.66 | 25.67 | 25.64 | 25.67 | 25.67 | 0.16% | 54,577 |
| Aug 3, 2026 | 25.65 | 25.66 | 25.61 | 25.63 | 25.63 | 0.05% | 74,775 |
| Jul 31, 2026 | 25.67 | 25.68 | 25.65 | 25.67 | 25.62 | -0.03% | 69,881 |
| Jul 30, 2026 | 25.69 | 25.70 | 25.67 | 25.68 | 25.63 | - | 90,859 |
| Jul 29, 2026 | 25.73 | 25.73 | 25.68 | 25.68 | 25.63 | - | 94,660 |
| Jul 28, 2026 | 25.66 | 25.73 | 25.66 | 25.68 | 25.63 | 0.04% | 48,833 |
| Jul 27, 2026 | 25.67 | 25.69 | 25.64 | 25.67 | 25.62 | 0.13% | 55,378 |
| Jul 24, 2026 | 25.62 | 25.66 | 25.62 | 25.64 | 25.58 | 0.06% | 55,026 |
| Jul 23, 2026 | 25.68 | 25.70 | 25.60 | 25.62 | 25.57 | -0.33% | 32,946 |
| Jul 22, 2026 | 25.75 | 25.75 | 25.70 | 25.71 | 25.65 | -0.21% | 15,238 |
| Jul 21, 2026 | 25.78 | 25.79 | 25.75 | 25.76 | 25.71 | -0.12% | 22,172 |
| Jul 20, 2026 | 25.80 | 25.80 | 25.77 | 25.79 | 25.74 | - | 37,852 |
| Jul 17, 2026 | 25.81 | 25.81 | 25.76 | 25.79 | 25.74 | -0.08% | 68,361 |
| Jul 16, 2026 | 25.81 | 25.81 | 25.80 | 25.81 | 25.76 | -0.08% | 39,890 |
| Jul 15, 2026 | 25.85 | 25.85 | 25.82 | 25.83 | 25.78 | -0.04% | 67,575 |
| Jul 14, 2026 | 25.84 | 25.88 | 25.83 | 25.84 | 25.79 | 0.02% | 72,899 |
| Jul 13, 2026 | 25.85 | 25.85 | 25.83 | 25.84 | 25.78 | -0.05% | 22,948 |
| Jul 10, 2026 | 25.83 | 25.86 | 25.83 | 25.85 | 25.80 | - | 57,054 |
| Jul 9, 2026 | 25.85 | 25.88 | 25.81 | 25.85 | 25.80 | 0.02% | 35,351 |
| Jul 8, 2026 | 25.84 | 25.87 | 25.84 | 25.85 | 25.79 | -0.14% | 53,046 |
| Jul 7, 2026 | 25.88 | 25.90 | 25.88 | 25.88 | 25.83 | -0.08% | 61,115 |
| Jul 6, 2026 | 25.88 | 25.95 | 25.88 | 25.90 | 25.85 | 0.04% | 84,346 |
| Jul 2, 2026 | 25.87 | 25.92 | 25.84 | 25.89 | 25.84 | 0.07% | 76,734 |
| Jul 1, 2026 | 25.80 | 25.88 | 25.80 | 25.87 | 25.82 | 0.21% | 62,682 |
| Jun 30, 2026 | 25.84 | 25.90 | 25.84 | 25.87 | 25.76 | -0.06% | 32,312 |
| Jun 29, 2026 | 25.87 | 25.89 | 25.86 | 25.89 | 25.78 | 0.12% | 42,300 |
| Jun 26, 2026 | 25.87 | 25.87 | 25.85 | 25.85 | 25.75 | -0.05% | 40,124 |
| Jun 25, 2026 | 25.87 | 25.88 | 25.86 | 25.87 | 25.76 | 0.02% | 24,875 |
| Jun 24, 2026 | 25.91 | 25.92 | 25.86 | 25.86 | 25.75 | -0.12% | 287,365 |
| Jun 23, 2026 | 25.91 | 25.94 | 25.89 | 25.89 | 25.78 | -0.10% | 80,706 |
| Jun 22, 2026 | 25.91 | 25.93 | 25.90 | 25.92 | 25.81 | 0.02% | 37,107 |