iShares iBonds Dec 2032 Term Muni Bond ETF (IBMU)
BATS: IBMU · Real-Time Price · USD
24.78
+0.18 (0.72%)
Oct 22, 2026, 10:16 AM EDT - Market open
IBMU Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 24.78 | 24.78 | 24.78 | 24.78 | 24.78 | 0.72% | 107 |
| Oct 21, 2026 | 24.58 | 24.73 | 24.57 | 24.60 | 24.60 | 0.06% | 28,673 |
| Oct 20, 2026 | 24.60 | 24.61 | 24.58 | 24.59 | 24.59 | 0.07% | 5,617 |
| Oct 19, 2026 | 24.58 | 24.59 | 24.54 | 24.57 | 24.57 | -0.05% | 13,532 |
| Oct 16, 2026 | 24.63 | 24.63 | 24.55 | 24.58 | 24.58 | 0.02% | 6,976 |
| Oct 15, 2026 | 24.57 | 24.71 | 24.57 | 24.58 | 24.58 | 0.72% | 19,803 |
| Oct 14, 2026 | 24.36 | 24.42 | 24.35 | 24.41 | 24.40 | -0.14% | 7,439 |
| Oct 13, 2026 | 24.36 | 24.48 | 24.36 | 24.44 | 24.44 | 0.33% | 14,015 |
| Oct 12, 2026 | 24.31 | 24.36 | 24.28 | 24.36 | 24.36 | 0.09% | 38,154 |
| Oct 9, 2026 | 24.23 | 24.36 | 24.23 | 24.34 | 24.34 | 0.61% | 24,383 |
| Oct 8, 2026 | 24.08 | 24.19 | 24.08 | 24.19 | 24.19 | 0.29% | 34,844 |
| Oct 7, 2026 | 24.13 | 24.15 | 24.10 | 24.12 | 24.12 | -0.41% | 17,627 |
| Oct 6, 2026 | 24.19 | 24.26 | 24.19 | 24.22 | 24.22 | 0.08% | 17,210 |
| Oct 5, 2026 | 24.20 | 24.24 | 24.17 | 24.20 | 24.20 | - | 25,380 |
| Oct 2, 2026 | 24.33 | 24.41 | 24.20 | 24.20 | 24.20 | -0.21% | 22,397 |
| Oct 1, 2026 | 24.19 | 24.33 | 24.19 | 24.25 | 24.25 | 0.86% | 69,585 |
| Sep 30, 2026 | 24.06 | 24.13 | 24.06 | 24.09 | 24.04 | 0.71% | 1,691 |
| Sep 29, 2026 | 23.96 | 24.01 | 23.83 | 23.92 | 23.87 | -0.21% | 57,787 |
| Sep 28, 2026 | 24.05 | 24.05 | 23.92 | 23.97 | 23.92 | -0.52% | 16,875 |
| Sep 25, 2026 | 24.15 | 24.20 | 24.09 | 24.10 | 24.05 | -0.49% | 41,125 |
| Sep 24, 2026 | 24.28 | 24.30 | 24.20 | 24.22 | 24.17 | -0.41% | 57,376 |
| Sep 23, 2026 | 24.45 | 24.45 | 24.29 | 24.32 | 24.27 | -0.75% | 77,979 |
| Sep 22, 2026 | 24.51 | 24.57 | 24.49 | 24.50 | 24.45 | -0.04% | 16,397 |
| Sep 21, 2026 | 24.59 | 24.59 | 24.51 | 24.51 | 24.46 | -0.10% | 4,888 |
| Sep 18, 2026 | 24.55 | 24.56 | 24.50 | 24.54 | 24.49 | -0.16% | 13,746 |
| Sep 17, 2026 | 24.60 | 24.62 | 24.55 | 24.58 | 24.53 | 0.06% | 6,405 |
| Sep 16, 2026 | 24.62 | 24.63 | 24.56 | 24.56 | 24.51 | -0.04% | 29,650 |
| Sep 15, 2026 | 24.58 | 24.67 | 24.57 | 24.57 | 24.52 | -0.18% | 51,490 |
| Sep 14, 2026 | 24.57 | 24.66 | 24.57 | 24.62 | 24.57 | 0.12% | 48,492 |
| Sep 11, 2026 | 24.58 | 24.62 | 24.57 | 24.59 | 24.54 | 0.04% | 1,744 |
| Sep 10, 2026 | 24.60 | 24.60 | 24.58 | 24.58 | 24.53 | -0.71% | 189 |
| Sep 9, 2026 | 24.79 | 24.83 | 24.72 | 24.75 | 24.70 | -0.20% | 38,247 |
| Sep 8, 2026 | 24.84 | 24.84 | 24.80 | 24.80 | 24.75 | -0.13% | 820 |
| Sep 4, 2026 | 24.83 | 24.86 | 24.83 | 24.83 | 24.78 | -0.23% | 16,588 |
| Sep 3, 2026 | 24.92 | 24.92 | 24.82 | 24.89 | 24.84 | 0.10% | 8,771 |
| Sep 2, 2026 | 24.94 | 25.00 | 24.79 | 24.87 | 24.82 | -0.06% | 33,729 |
| Sep 1, 2026 | 24.94 | 24.99 | 24.77 | 24.88 | 24.83 | -0.70% | 39,166 |
| Aug 31, 2026 | 25.03 | 25.17 | 25.01 | 25.11 | 25.01 | 0.32% | 29,300 |
| Aug 28, 2026 | 25.05 | 25.05 | 25.03 | 25.03 | 24.93 | -0.22% | 522 |
| Aug 27, 2026 | 25.11 | 25.12 | 25.09 | 25.09 | 24.98 | -0.12% | 1,146 |
| Aug 26, 2026 | 25.13 | 25.13 | 25.11 | 25.12 | 25.01 | -0.06% | 6,132 |
| Aug 25, 2026 | 25.20 | 25.20 | 25.12 | 25.13 | 25.03 | 0.12% | 39,533 |
| Aug 24, 2026 | 25.11 | 25.14 | 25.09 | 25.10 | 25.00 | - | 25,936 |
| Aug 21, 2026 | 25.10 | 25.10 | 25.09 | 25.10 | 25.00 | - | 17,040 |
| Aug 20, 2026 | 25.06 | 25.10 | 25.06 | 25.10 | 25.00 | 0.02% | 15,366 |
| Aug 19, 2026 | 25.13 | 25.13 | 25.10 | 25.10 | 24.99 | -0.02% | 497 |
| Aug 18, 2026 | 25.10 | 25.12 | 25.06 | 25.10 | 25.00 | -0.08% | 6,307 |
| Aug 17, 2026 | 25.17 | 25.17 | 25.12 | 25.12 | 25.02 | -0.14% | 43,335 |
| Aug 14, 2026 | 25.15 | 25.16 | 25.15 | 25.16 | 25.05 | -0.12% | 4,939 |
| Aug 13, 2026 | 25.15 | 25.19 | 25.15 | 25.19 | 25.08 | 0.20% | 3,748 |