iShares iBonds Dec 2033 Term Muni Bond ETF (IBMV)
BATS: IBMV · Real-Time Price · USD
25.25
-0.03 (-0.12%)
At close: Jul 10, 2026, 4:00 PM EDT
25.25
0.00 (0.00%)
After-hours: Jul 10, 2026, 8:00 PM EDT
IBMV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 10, 2026 | 25.28 | 25.28 | 25.25 | 25.25 | 25.25 | -0.12% | 292 |
| Jul 9, 2026 | 25.24 | 25.30 | 25.24 | 25.28 | 25.27 | 0.14% | 21,962 |
| Jul 8, 2026 | 25.27 | 25.35 | 25.24 | 25.24 | 25.24 | -0.45% | 75,043 |
| Jul 7, 2026 | 25.36 | 25.36 | 25.35 | 25.36 | 25.36 | -0.16% | 1,971 |
| Jul 6, 2026 | 25.36 | 25.40 | 25.36 | 25.40 | 25.39 | 0.02% | 417 |
| Jul 2, 2026 | 25.39 | 25.45 | 25.38 | 25.39 | 25.39 | 0.14% | 26,126 |
| Jul 1, 2026 | 25.36 | 25.36 | 25.36 | 25.36 | 25.35 | -0.01% | 20 |
| Jun 30, 2026 | 25.43 | 25.44 | 25.42 | 25.42 | 25.36 | 0.26% | 1,377 |
| Jun 29, 2026 | 25.36 | 25.36 | 25.36 | 25.36 | 25.29 | -0.14% | 10 |
| Jun 26, 2026 | 25.38 | 25.40 | 25.38 | 25.39 | 25.33 | -0.02% | 1,584 |
| Jun 25, 2026 | 25.42 | 25.44 | 25.38 | 25.40 | 25.33 | 0.16% | 5,151 |
| Jun 24, 2026 | 25.38 | 25.38 | 25.36 | 25.36 | 25.29 | - | 8,602 |
| Jun 23, 2026 | 25.33 | 25.47 | 25.33 | 25.36 | 25.29 | 0.05% | 3,241 |
| Jun 22, 2026 | 25.33 | 25.44 | 25.33 | 25.34 | 25.28 | 0.01% | 1,930 |
| Jun 18, 2026 | 25.34 | 25.34 | 25.34 | 25.34 | 25.28 | 0.26% | 1,016 |
| Jun 17, 2026 | 25.32 | 25.32 | 25.28 | 25.28 | 25.21 | -0.22% | 303 |
| Jun 16, 2026 | 25.36 | 25.36 | 25.33 | 25.33 | 25.27 | -0.08% | 517 |
| Jun 15, 2026 | 25.34 | 25.37 | 25.31 | 25.35 | 25.29 | 0.14% | 5,670 |
| Jun 12, 2026 | 25.26 | 25.35 | 25.26 | 25.32 | 25.25 | -0.18% | 2,481 |
| Jun 11, 2026 | 25.31 | 25.44 | 25.31 | 25.36 | 25.30 | 0.26% | 21,551 |
| Jun 10, 2026 | 25.31 | 25.33 | 25.29 | 25.30 | 25.23 | -0.18% | 9,593 |
| Jun 9, 2026 | 25.35 | 25.50 | 25.34 | 25.34 | 25.28 | 0.11% | 16,720 |
| Jun 8, 2026 | 25.33 | 25.33 | 25.31 | 25.31 | 25.25 | 0.02% | 1,272 |
| Jun 5, 2026 | 25.31 | 25.33 | 25.31 | 25.31 | 25.24 | -0.16% | 3,301 |
| Jun 4, 2026 | 25.35 | 25.35 | 25.35 | 25.35 | 25.28 | 0.12% | 32 |
| Jun 3, 2026 | 25.31 | 25.32 | 25.31 | 25.32 | 25.25 | -0.08% | 106 |
| Jun 2, 2026 | 25.35 | 25.36 | 25.34 | 25.34 | 25.27 | - | 1,155 |
| Jun 1, 2026 | 25.26 | 25.37 | 25.22 | 25.34 | 25.27 | 0.17% | 17,070 |
| May 29, 2026 | 25.36 | 25.36 | 25.35 | 25.35 | 25.23 | 0.19% | 8,260 |
| May 28, 2026 | 25.30 | 25.32 | 25.28 | 25.31 | 25.18 | 0.20% | 1,259 |
| May 27, 2026 | 25.29 | 25.29 | 25.26 | 25.26 | 25.13 | 0.12% | 7,038 |
| May 26, 2026 | 25.22 | 25.23 | 25.22 | 25.23 | 25.10 | 0.45% | 101 |
| May 22, 2026 | 25.13 | 25.13 | 25.11 | 25.11 | 24.99 | 0.05% | 1,379 |
| May 21, 2026 | 25.09 | 25.18 | 25.09 | 25.10 | 24.98 | - | 12,052 |
| May 20, 2026 | 25.12 | 25.12 | 25.10 | 25.10 | 24.98 | 0.14% | 100 |
| May 19, 2026 | 25.07 | 25.12 | 25.05 | 25.07 | 24.94 | -0.28% | 3,045 |
| May 18, 2026 | 25.13 | 25.13 | 25.13 | 25.13 | 25.01 | 0.04% | - |
| May 15, 2026 | 25.18 | 25.22 | 25.10 | 25.13 | 25.00 | -0.48% | 660 |
| May 14, 2026 | 25.25 | 25.25 | 25.25 | 25.25 | 25.12 | -0.06% | - |
| May 13, 2026 | 25.27 | 25.27 | 25.26 | 25.26 | 25.14 | -0.12% | 1,211 |
| May 12, 2026 | 25.33 | 25.33 | 25.29 | 25.29 | 25.17 | -0.16% | 104 |
| May 11, 2026 | 25.33 | 25.33 | 25.33 | 25.33 | 25.21 | -0.10% | - |
| May 8, 2026 | 25.36 | 25.36 | 25.36 | 25.36 | 25.23 | 0.02% | - |
| May 7, 2026 | 25.34 | 25.38 | 25.34 | 25.35 | 25.23 | - | 4,058 |
| May 6, 2026 | 25.35 | 25.35 | 25.35 | 25.35 | 25.23 | 0.18% | - |
| May 5, 2026 | 25.31 | 25.31 | 25.31 | 25.31 | 25.18 | - | 3 |
| May 4, 2026 | 25.31 | 25.31 | 25.31 | 25.31 | 25.18 | -0.02% | 73 |
| May 1, 2026 | 25.31 | 25.31 | 25.31 | 25.31 | 25.19 | -0.05% | - |
| Apr 30, 2026 | 25.41 | 25.41 | 25.39 | 25.39 | 25.20 | -0.06% | 101 |
| Apr 29, 2026 | 25.41 | 25.44 | 25.41 | 25.41 | 25.22 | -0.20% | 7,150 |