iShares iBonds Dec 2032 Term Muni Bond ETF (IBMU)
BATS: IBMU · Real-Time Price · USD
24.26
+0.21 (0.88%)
Oct 1, 2026, 2:53 PM EDT - Market open
IBMU Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 24.19 | 24.19 | 24.19 | 24.19 | - | 0.42% | 167 |
| Sep 30, 2026 | 24.06 | 24.13 | 24.06 | 24.09 | 24.09 | 0.71% | 1,691 |
| Sep 29, 2026 | 23.96 | 24.01 | 23.83 | 23.92 | 23.92 | -0.21% | 57,787 |
| Sep 28, 2026 | 24.05 | 24.05 | 23.92 | 23.97 | 23.97 | -0.52% | 16,875 |
| Sep 25, 2026 | 24.15 | 24.20 | 24.09 | 24.10 | 24.10 | -0.49% | 41,125 |
| Sep 24, 2026 | 24.28 | 24.30 | 24.20 | 24.22 | 24.21 | -0.41% | 57,376 |
| Sep 23, 2026 | 24.45 | 24.45 | 24.29 | 24.32 | 24.31 | -0.75% | 77,979 |
| Sep 22, 2026 | 24.51 | 24.57 | 24.49 | 24.50 | 24.50 | -0.04% | 16,397 |
| Sep 21, 2026 | 24.59 | 24.59 | 24.51 | 24.51 | 24.51 | -0.10% | 4,888 |
| Sep 18, 2026 | 24.55 | 24.56 | 24.50 | 24.54 | 24.53 | -0.16% | 13,746 |
| Sep 17, 2026 | 24.60 | 24.62 | 24.55 | 24.58 | 24.58 | 0.06% | 6,405 |
| Sep 16, 2026 | 24.62 | 24.63 | 24.56 | 24.56 | 24.56 | -0.04% | 29,650 |
| Sep 15, 2026 | 24.58 | 24.67 | 24.57 | 24.57 | 24.57 | -0.18% | 51,490 |
| Sep 14, 2026 | 24.57 | 24.66 | 24.57 | 24.62 | 24.61 | 0.12% | 48,492 |
| Sep 11, 2026 | 24.58 | 24.62 | 24.57 | 24.59 | 24.58 | 0.04% | 1,744 |
| Sep 10, 2026 | 24.60 | 24.60 | 24.58 | 24.58 | 24.57 | -0.71% | 189 |
| Sep 9, 2026 | 24.79 | 24.83 | 24.72 | 24.75 | 24.75 | -0.20% | 38,247 |
| Sep 8, 2026 | 24.84 | 24.84 | 24.80 | 24.80 | 24.80 | -0.13% | 820 |
| Sep 4, 2026 | 24.83 | 24.86 | 24.83 | 24.83 | 24.83 | -0.23% | 16,588 |
| Sep 3, 2026 | 24.92 | 24.92 | 24.82 | 24.89 | 24.89 | 0.10% | 8,771 |
| Sep 2, 2026 | 24.94 | 25.00 | 24.79 | 24.87 | 24.87 | -0.06% | 33,729 |
| Sep 1, 2026 | 24.94 | 24.99 | 24.77 | 24.88 | 24.88 | -0.70% | 39,166 |
| Aug 31, 2026 | 25.03 | 25.17 | 25.01 | 25.11 | 25.05 | 0.32% | 29,300 |
| Aug 28, 2026 | 25.05 | 25.05 | 25.03 | 25.03 | 24.97 | -0.22% | 522 |
| Aug 27, 2026 | 25.11 | 25.12 | 25.09 | 25.09 | 25.03 | -0.12% | 1,146 |
| Aug 26, 2026 | 25.13 | 25.13 | 25.11 | 25.12 | 25.06 | -0.06% | 6,132 |
| Aug 25, 2026 | 25.20 | 25.20 | 25.12 | 25.13 | 25.07 | 0.12% | 39,533 |
| Aug 24, 2026 | 25.11 | 25.14 | 25.09 | 25.10 | 25.04 | - | 25,936 |
| Aug 21, 2026 | 25.10 | 25.10 | 25.09 | 25.10 | 25.04 | - | 17,040 |
| Aug 20, 2026 | 25.06 | 25.10 | 25.06 | 25.10 | 25.04 | 0.02% | 15,366 |
| Aug 19, 2026 | 25.13 | 25.13 | 25.10 | 25.10 | 25.04 | -0.02% | 497 |
| Aug 18, 2026 | 25.10 | 25.12 | 25.06 | 25.10 | 25.04 | -0.08% | 6,307 |
| Aug 17, 2026 | 25.17 | 25.17 | 25.12 | 25.12 | 25.06 | -0.14% | 43,335 |
| Aug 14, 2026 | 25.15 | 25.16 | 25.15 | 25.16 | 25.10 | -0.12% | 4,939 |
| Aug 13, 2026 | 25.15 | 25.19 | 25.15 | 25.19 | 25.13 | 0.20% | 3,748 |
| Aug 12, 2026 | 25.15 | 25.17 | 25.14 | 25.14 | 25.08 | 0.06% | 4,542 |
| Aug 11, 2026 | 25.11 | 25.17 | 25.10 | 25.12 | 25.06 | 0.04% | 6,678 |
| Aug 10, 2026 | 25.11 | 25.11 | 25.11 | 25.11 | 25.05 | - | 1,214 |
| Aug 7, 2026 | 25.07 | 25.12 | 25.07 | 25.11 | 25.05 | 0.22% | 7,870 |
| Aug 6, 2026 | 25.06 | 25.18 | 25.06 | 25.06 | 25.00 | -0.06% | 13,525 |
| Aug 5, 2026 | 25.05 | 25.07 | 25.02 | 25.07 | 25.01 | 0.16% | 8,641 |
| Aug 4, 2026 | 25.01 | 25.12 | 25.01 | 25.03 | 24.97 | 0.18% | 8,259 |
| Aug 3, 2026 | 24.98 | 25.09 | 24.97 | 24.99 | 24.93 | 0.25% | 5,447 |
| Jul 31, 2026 | 24.96 | 24.98 | 24.96 | 24.97 | 24.87 | -0.10% | 1,192 |
| Jul 30, 2026 | 24.98 | 25.10 | 24.98 | 25.00 | 24.89 | -0.04% | 6,344 |
| Jul 29, 2026 | 25.01 | 25.11 | 25.01 | 25.01 | 24.90 | 0.04% | 1,828 |
| Jul 28, 2026 | 25.00 | 25.13 | 25.00 | 25.00 | 24.89 | -0.16% | 78,412 |
| Jul 27, 2026 | 25.02 | 25.07 | 25.01 | 25.04 | 24.93 | 0.50% | 17,793 |
| Jul 24, 2026 | 24.97 | 24.97 | 24.92 | 24.92 | 24.81 | 0.04% | 4,384 |
| Jul 23, 2026 | 24.97 | 25.05 | 24.89 | 24.91 | 24.80 | -0.54% | 8,187 |