iShares iBonds Dec 2032 Term Muni Bond ETF (IBMU)
BATS: IBMU · Real-Time Price · USD
25.28
-0.02 (-0.08%)
At close: Jul 10, 2026, 4:00 PM EDT
25.28
0.00 (0.00%)
After-hours: Jul 10, 2026, 8:00 PM EDT
IBMU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 19, 2026 | 25.12 | 25.12 | 25.05 | 25.08 | 24.98 | -0.24% | 8,678 |
| May 18, 2026 | 25.15 | 25.16 | 25.11 | 25.14 | 25.04 | -0.08% | 7,716 |
| May 15, 2026 | 25.32 | 25.32 | 25.10 | 25.16 | 25.06 | -0.40% | 36,719 |
| May 14, 2026 | 25.23 | 25.28 | 25.23 | 25.26 | 25.16 | -0.08% | 15,952 |
| May 13, 2026 | 25.27 | 25.28 | 25.27 | 25.28 | 25.18 | 0.04% | 101 |
| May 12, 2026 | 25.31 | 25.31 | 25.27 | 25.27 | 25.17 | -0.22% | 3,387 |
| May 11, 2026 | 25.34 | 25.45 | 25.33 | 25.33 | 25.23 | 0.06% | 22,961 |
| May 8, 2026 | 25.31 | 25.31 | 25.31 | 25.31 | 25.21 | -0.04% | - |
| May 7, 2026 | 25.31 | 25.46 | 25.30 | 25.32 | 25.22 | 0.10% | 8,130 |
| May 6, 2026 | 25.31 | 25.33 | 25.30 | 25.30 | 25.20 | 0.20% | 884 |
| May 5, 2026 | 25.26 | 25.27 | 25.25 | 25.25 | 25.15 | 0.06% | 4,286 |
| May 4, 2026 | 25.25 | 25.25 | 25.23 | 25.23 | 25.13 | -0.12% | 854 |
| May 1, 2026 | 25.28 | 25.35 | 25.25 | 25.26 | 25.16 | -0.02% | 6,913 |
| Apr 30, 2026 | 25.35 | 25.35 | 25.32 | 25.32 | 25.17 | 0.02% | 1,600 |
| Apr 29, 2026 | 25.37 | 25.40 | 25.32 | 25.32 | 25.16 | -0.35% | 419 |