iShares iBonds Dec 2032 Term Muni Bond ETF (IBMU)
BATS: IBMU · Real-Time Price · USD
25.31
-0.01 (-0.04%)
May 8, 2026, 4:00 PM EDT - Market closed
IBMU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 25.31 | 25.31 | 25.31 | 25.31 | 25.31 | -0.04% | - |
| May 7, 2026 | 25.31 | 25.42 | 25.30 | 25.32 | 25.32 | 0.10% | 3,337 |
| May 6, 2026 | 25.31 | 25.33 | 25.30 | 25.30 | 25.30 | 0.20% | 884 |
| May 5, 2026 | 25.26 | 25.27 | 25.25 | 25.25 | 25.25 | 0.06% | 4,286 |
| May 4, 2026 | 25.25 | 25.25 | 25.23 | 25.23 | 25.23 | -0.12% | 854 |
| May 1, 2026 | 25.28 | 25.35 | 25.25 | 25.26 | 25.26 | -0.24% | 6,913 |
| Apr 30, 2026 | 25.35 | 25.35 | 25.32 | 25.32 | 25.27 | 0.02% | 1,600 |
| Apr 29, 2026 | 25.37 | 25.40 | 25.32 | 25.32 | 25.26 | -0.35% | 419 |
| Apr 28, 2026 | 25.40 | 25.41 | 25.40 | 25.41 | 25.35 | -0.02% | 816 |
| Apr 27, 2026 | 25.43 | 25.43 | 25.41 | 25.41 | 25.35 | -0.04% | 3,228 |
| Apr 24, 2026 | 25.40 | 25.43 | 25.40 | 25.42 | 25.36 | 0.04% | 7,632 |
| Apr 23, 2026 | 25.42 | 25.42 | 25.40 | 25.41 | 25.35 | -0.02% | 1,381 |
| Apr 22, 2026 | 25.42 | 25.42 | 25.42 | 25.42 | 25.36 | -0.02% | 200 |
| Apr 21, 2026 | 25.42 | 25.44 | 25.41 | 25.42 | 25.36 | -0.16% | 12,505 |
| Apr 20, 2026 | 25.46 | 25.46 | 25.46 | 25.46 | 25.40 | -0.02% | 223 |
| Apr 17, 2026 | 25.46 | 25.47 | 25.46 | 25.47 | 25.41 | 0.24% | 438 |
| Apr 16, 2026 | 25.40 | 25.41 | 25.37 | 25.41 | 25.35 | 0.04% | 4,369 |
| Apr 15, 2026 | 25.40 | 25.40 | 25.37 | 25.40 | 25.34 | -0.08% | 7,677 |
| Apr 14, 2026 | 25.42 | 25.42 | 25.41 | 25.42 | 25.36 | -0.06% | 1,980 |
| Apr 13, 2026 | 25.40 | 25.45 | 25.40 | 25.43 | 25.37 | 0.12% | 4,405 |
| Apr 10, 2026 | 25.41 | 25.41 | 25.40 | 25.40 | 25.35 | -0.04% | 3,151 |
| Apr 9, 2026 | 25.40 | 25.41 | 25.40 | 25.41 | 25.35 | 0.24% | 425 |
| Apr 8, 2026 | 25.40 | 25.40 | 25.35 | 25.35 | 25.30 | 0.29% | 5,835 |
| Apr 7, 2026 | 25.26 | 25.28 | 25.26 | 25.28 | 25.22 | 0.09% | 606 |
| Apr 6, 2026 | 25.25 | 25.26 | 25.25 | 25.26 | 25.20 | -0.08% | 3,590 |
| Apr 2, 2026 | 25.26 | 25.30 | 25.26 | 25.28 | 25.22 | 0.17% | 9,837 |
| Apr 1, 2026 | 25.19 | 25.24 | 25.19 | 25.23 | 25.18 | 0.26% | 8,205 |
| Mar 31, 2026 | 25.12 | 25.21 | 25.12 | 25.17 | 25.11 | 0.35% | 16,525 |
| Mar 30, 2026 | 25.08 | 25.08 | 25.07 | 25.08 | 25.03 | 0.06% | 226 |
| Mar 27, 2026 | 25.01 | 26.05 | 25.01 | 25.07 | 25.01 | 0.26% | 13,902 |