iShares iBonds Dec 2032 Term Muni Bond ETF (IBMU)
BATS: IBMU · Real-Time Price · USD
24.97
-0.03 (-0.10%)
Jul 31, 2026, 4:00 PM EDT - Market closed
IBMU Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 24.98 | 24.98 | 24.97 | 24.97 | 24.97 | -0.12% | 158 |
| Jul 30, 2026 | 24.98 | 25.10 | 24.98 | 25.00 | 25.00 | -0.04% | 6,344 |
| Jul 29, 2026 | 25.01 | 25.11 | 25.01 | 25.01 | 25.01 | 0.04% | 1,828 |
| Jul 28, 2026 | 25.00 | 25.13 | 25.00 | 25.00 | 25.00 | -0.16% | 78,412 |
| Jul 27, 2026 | 25.02 | 25.07 | 25.01 | 25.04 | 25.04 | 0.50% | 17,793 |
| Jul 24, 2026 | 24.97 | 24.97 | 24.92 | 24.92 | 24.92 | 0.04% | 4,384 |
| Jul 23, 2026 | 24.97 | 25.05 | 24.89 | 24.91 | 24.91 | -0.54% | 8,187 |
| Jul 22, 2026 | 25.06 | 25.07 | 25.04 | 25.04 | 25.04 | -0.32% | 11,816 |
| Jul 21, 2026 | 25.15 | 25.16 | 25.12 | 25.12 | 25.12 | -0.12% | 3,029 |
| Jul 20, 2026 | 25.17 | 25.17 | 25.15 | 25.15 | 25.15 | -0.18% | 4,159 |
| Jul 17, 2026 | 25.21 | 25.25 | 25.19 | 25.20 | 25.20 | -0.02% | 13,265 |
| Jul 16, 2026 | 25.24 | 25.24 | 25.19 | 25.20 | 25.20 | -0.14% | 3,221 |
| Jul 15, 2026 | 25.26 | 25.26 | 25.24 | 25.24 | 25.24 | -0.14% | 1,603 |
| Jul 14, 2026 | 25.27 | 25.27 | 25.27 | 25.27 | 25.27 | 0.08% | 210 |
| Jul 13, 2026 | 25.25 | 25.25 | 25.25 | 25.25 | 25.25 | -0.12% | 50 |
| Jul 10, 2026 | 25.29 | 25.30 | 25.28 | 25.28 | 25.28 | -0.08% | 1,560 |
| Jul 9, 2026 | 25.30 | 25.32 | 25.30 | 25.30 | 25.30 | -0.06% | 3,052 |
| Jul 8, 2026 | 25.32 | 25.34 | 25.32 | 25.32 | 25.32 | -0.20% | 15,464 |
| Jul 7, 2026 | 25.40 | 25.40 | 25.36 | 25.37 | 25.36 | -0.36% | 2,915 |
| Jul 6, 2026 | 25.40 | 25.52 | 25.39 | 25.46 | 25.46 | 0.26% | 20,894 |
| Jul 2, 2026 | 25.39 | 25.45 | 25.38 | 25.39 | 25.39 | 0.14% | 16,704 |
| Jul 1, 2026 | 25.34 | 25.36 | 25.32 | 25.36 | 25.35 | -0.12% | 8,108 |
| Jun 30, 2026 | 25.42 | 25.44 | 25.40 | 25.43 | 25.39 | 0.10% | 4,446 |
| Jun 29, 2026 | 25.42 | 25.42 | 25.41 | 25.41 | 25.36 | 0.02% | 109 |
| Jun 26, 2026 | 25.39 | 25.40 | 25.39 | 25.40 | 25.36 | - | 249 |
| Jun 25, 2026 | 25.38 | 25.40 | 25.37 | 25.40 | 25.36 | 0.04% | 44,204 |
| Jun 24, 2026 | 25.38 | 25.49 | 25.36 | 25.39 | 25.35 | 0.14% | 17,372 |
| Jun 23, 2026 | 25.36 | 25.38 | 25.36 | 25.36 | 25.31 | -0.03% | 5,472 |
| Jun 22, 2026 | 25.37 | 25.45 | 25.34 | 25.36 | 25.32 | 0.03% | 3,825 |
| Jun 18, 2026 | 25.39 | 25.39 | 25.36 | 25.36 | 25.31 | 0.22% | 1,278 |
| Jun 17, 2026 | 25.31 | 25.35 | 25.30 | 25.30 | 25.26 | -0.16% | 206 |
| Jun 16, 2026 | 25.34 | 25.41 | 25.34 | 25.34 | 25.30 | 0.08% | 28,686 |
| Jun 15, 2026 | 25.32 | 25.32 | 25.32 | 25.32 | 25.28 | 0.08% | 2 |
| Jun 12, 2026 | 25.29 | 25.31 | 25.29 | 25.30 | 25.26 | -0.06% | 3,145 |
| Jun 11, 2026 | 25.30 | 25.32 | 25.30 | 25.32 | 25.27 | 0.06% | 10,221 |
| Jun 10, 2026 | 25.27 | 25.32 | 25.27 | 25.30 | 25.26 | -0.32% | 9,001 |
| Jun 9, 2026 | 25.32 | 25.38 | 25.27 | 25.38 | 25.34 | 0.28% | 57,695 |
| Jun 8, 2026 | 25.32 | 25.34 | 25.29 | 25.31 | 25.27 | 0.14% | 1,901 |
| Jun 5, 2026 | 25.27 | 25.29 | 25.26 | 25.28 | 25.23 | -0.51% | 12,280 |
| Jun 4, 2026 | 25.37 | 25.44 | 25.34 | 25.41 | 25.36 | 0.32% | 7,841 |
| Jun 3, 2026 | 25.31 | 25.40 | 25.29 | 25.33 | 25.28 | 0.02% | 6,070 |
| Jun 2, 2026 | 25.33 | 25.34 | 25.30 | 25.32 | 25.28 | 0.08% | 2,001 |
| Jun 1, 2026 | 25.26 | 25.40 | 25.23 | 25.30 | 25.26 | 0.05% | 32,599 |
| May 29, 2026 | 25.37 | 25.37 | 25.33 | 25.34 | 25.24 | 0.12% | 250 |
| May 28, 2026 | 25.31 | 25.32 | 25.29 | 25.31 | 25.21 | 0.14% | 8,564 |
| May 27, 2026 | 25.26 | 25.29 | 25.26 | 25.28 | 25.18 | 0.22% | 7,337 |
| May 26, 2026 | 25.20 | 25.22 | 25.20 | 25.22 | 25.12 | 0.36% | 4,875 |
| May 22, 2026 | 25.15 | 25.16 | 25.13 | 25.13 | 25.03 | 0.04% | 6,654 |
| May 21, 2026 | 25.11 | 25.18 | 25.11 | 25.12 | 25.02 | -0.02% | 18,958 |
| May 20, 2026 | 25.09 | 25.13 | 25.09 | 25.13 | 25.03 | 0.18% | 799 |