iShares iBonds Dec 2032 Term Muni Bond ETF (IBMU)
BATS: IBMU · Real-Time Price · USD
24.57
-0.17 (-0.71%)
At close: Sep 10, 2026, 4:00 PM EDT
24.57
0.00 (0.00%)
After-hours: Sep 10, 2026, 8:00 PM EDT
IBMU Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 22, 2026 | 25.06 | 25.07 | 25.04 | 25.04 | 24.93 | -0.32% | 11,816 |
| Jul 21, 2026 | 25.15 | 25.16 | 25.12 | 25.12 | 25.01 | -0.12% | 3,029 |
| Jul 20, 2026 | 25.17 | 25.17 | 25.15 | 25.15 | 25.04 | -0.18% | 4,159 |
| Jul 17, 2026 | 25.21 | 25.25 | 25.19 | 25.20 | 25.09 | -0.02% | 13,265 |
| Jul 16, 2026 | 25.24 | 25.24 | 25.19 | 25.20 | 25.09 | -0.14% | 3,221 |
| Jul 15, 2026 | 25.26 | 25.26 | 25.24 | 25.24 | 25.13 | -0.14% | 1,603 |
| Jul 14, 2026 | 25.27 | 25.27 | 25.27 | 25.27 | 25.16 | 0.08% | 210 |
| Jul 13, 2026 | 25.25 | 25.25 | 25.25 | 25.25 | 25.14 | -0.12% | 50 |
| Jul 10, 2026 | 25.29 | 25.30 | 25.28 | 25.28 | 25.17 | -0.08% | 1,560 |
| Jul 9, 2026 | 25.30 | 25.32 | 25.30 | 25.30 | 25.19 | -0.06% | 3,052 |
| Jul 8, 2026 | 25.32 | 25.34 | 25.32 | 25.32 | 25.21 | -0.20% | 15,464 |
| Jul 7, 2026 | 25.40 | 25.40 | 25.36 | 25.37 | 25.26 | -0.36% | 2,915 |
| Jul 6, 2026 | 25.40 | 25.52 | 25.39 | 25.46 | 25.35 | 0.26% | 20,894 |
| Jul 2, 2026 | 25.39 | 25.45 | 25.38 | 25.39 | 25.28 | 0.14% | 16,704 |
| Jul 1, 2026 | 25.34 | 25.36 | 25.32 | 25.36 | 25.25 | -0.12% | 8,108 |