iShares iBonds Dec 2033 Term Muni Bond ETF (IBMV)
BATS: IBMV · Real-Time Price · USD
25.00
-0.02 (-0.08%)
Aug 21, 2026, 11:22 AM EDT - Market open
IBMV Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 25.02 | 25.02 | 25.01 | 25.02 | - | - | 39 |
| Aug 20, 2026 | 25.05 | 25.05 | 24.94 | 25.02 | 25.02 | 0.02% | 996 |
| Aug 19, 2026 | 25.04 | 25.04 | 25.02 | 25.02 | 25.01 | 0.18% | 2,061 |
| Aug 18, 2026 | 24.95 | 25.00 | 24.94 | 24.97 | 24.97 | -0.16% | 3,263 |
| Aug 17, 2026 | 25.08 | 25.08 | 25.01 | 25.01 | 25.01 | -0.32% | 3,071 |
| Aug 14, 2026 | 25.11 | 25.14 | 25.09 | 25.09 | 25.09 | 0.04% | 7,488 |
| Aug 13, 2026 | 25.11 | 25.13 | 25.08 | 25.08 | 25.08 | 0.18% | 3,687 |
| Aug 12, 2026 | 25.08 | 25.08 | 25.04 | 25.04 | 25.03 | 0.16% | 4,968 |
| Aug 11, 2026 | 25.01 | 25.02 | 25.00 | 25.00 | 25.00 | -0.06% | 1,924 |
| Aug 10, 2026 | 25.00 | 25.05 | 25.00 | 25.01 | 25.01 | -0.06% | 17,475 |
| Aug 7, 2026 | 25.01 | 25.04 | 25.01 | 25.03 | 25.02 | 0.06% | 3,033 |
| Aug 6, 2026 | 24.98 | 25.04 | 24.98 | 25.01 | 25.01 | 0.04% | 4,739 |
| Aug 5, 2026 | 24.95 | 25.00 | 24.95 | 25.00 | 25.00 | 0.22% | 6,347 |
| Aug 4, 2026 | 24.92 | 25.02 | 24.92 | 24.95 | 24.95 | 0.10% | 4,968 |
| Aug 3, 2026 | 24.88 | 25.00 | 24.85 | 24.92 | 24.92 | 0.16% | 16,054 |
| Jul 31, 2026 | 24.81 | 24.95 | 24.81 | 24.92 | 24.88 | 0.25% | 24,219 |
| Jul 30, 2026 | 24.86 | 24.86 | 24.86 | 24.86 | 24.82 | -0.08% | 10 |
| Jul 29, 2026 | 24.89 | 24.99 | 24.88 | 24.88 | 24.84 | -0.04% | 1,762 |
| Jul 28, 2026 | 24.89 | 24.99 | 24.89 | 24.89 | 24.85 | 0.08% | 40,948 |
| Jul 27, 2026 | 24.88 | 24.91 | 24.87 | 24.87 | 24.83 | 0.34% | 8,074 |
| Jul 24, 2026 | 24.85 | 24.85 | 24.79 | 24.79 | 24.74 | 0.06% | 11,981 |
| Jul 23, 2026 | 24.75 | 24.77 | 24.75 | 24.77 | 24.73 | -0.80% | 818 |
| Jul 22, 2026 | 24.96 | 25.02 | 24.96 | 24.97 | 24.93 | -0.22% | 3,020 |
| Jul 21, 2026 | 25.03 | 25.03 | 25.03 | 25.03 | 24.98 | -0.16% | 50 |
| Jul 20, 2026 | 25.07 | 25.07 | 25.07 | 25.07 | 25.02 | -0.16% | 10 |
| Jul 17, 2026 | 25.12 | 25.13 | 25.10 | 25.11 | 25.06 | -0.08% | 12,491 |
| Jul 16, 2026 | 25.12 | 25.13 | 25.12 | 25.13 | 25.08 | -0.22% | 2,731 |
| Jul 15, 2026 | 25.21 | 25.24 | 25.18 | 25.18 | 25.14 | -0.38% | 3,690 |
| Jul 14, 2026 | 25.29 | 25.38 | 25.28 | 25.28 | 25.23 | -0.02% | 14,005 |
| Jul 13, 2026 | 25.25 | 25.28 | 25.25 | 25.28 | 25.24 | 0.14% | 5,207 |
| Jul 10, 2026 | 25.28 | 25.28 | 25.25 | 25.25 | 25.20 | -0.12% | 292 |
| Jul 9, 2026 | 25.24 | 25.30 | 25.24 | 25.28 | 25.23 | 0.14% | 21,962 |
| Jul 8, 2026 | 25.27 | 25.35 | 25.24 | 25.24 | 25.20 | -0.45% | 75,043 |
| Jul 7, 2026 | 25.36 | 25.36 | 25.35 | 25.36 | 25.31 | -0.16% | 1,971 |
| Jul 6, 2026 | 25.36 | 25.40 | 25.36 | 25.40 | 25.35 | 0.02% | 417 |
| Jul 2, 2026 | 25.39 | 25.45 | 25.38 | 25.39 | 25.35 | 0.14% | 26,126 |
| Jul 1, 2026 | 25.36 | 25.36 | 25.36 | 25.36 | 25.31 | -0.01% | 20 |
| Jun 30, 2026 | 25.43 | 25.44 | 25.42 | 25.42 | 25.32 | 0.26% | 1,377 |
| Jun 29, 2026 | 25.36 | 25.36 | 25.36 | 25.36 | 25.25 | -0.14% | 10 |
| Jun 26, 2026 | 25.38 | 25.40 | 25.38 | 25.39 | 25.29 | -0.02% | 1,584 |
| Jun 25, 2026 | 25.42 | 25.44 | 25.38 | 25.40 | 25.29 | 0.16% | 5,151 |
| Jun 24, 2026 | 25.38 | 25.38 | 25.36 | 25.36 | 25.25 | - | 8,602 |
| Jun 23, 2026 | 25.33 | 25.47 | 25.33 | 25.36 | 25.25 | 0.05% | 3,241 |
| Jun 22, 2026 | 25.33 | 25.44 | 25.33 | 25.34 | 25.24 | 0.01% | 1,930 |
| Jun 18, 2026 | 25.34 | 25.34 | 25.34 | 25.34 | 25.24 | 0.26% | 1,016 |
| Jun 17, 2026 | 25.32 | 25.32 | 25.28 | 25.28 | 25.17 | -0.22% | 303 |
| Jun 16, 2026 | 25.36 | 25.36 | 25.33 | 25.33 | 25.23 | -0.08% | 517 |
| Jun 15, 2026 | 25.34 | 25.37 | 25.31 | 25.35 | 25.25 | 0.14% | 5,670 |
| Jun 12, 2026 | 25.26 | 25.35 | 25.26 | 25.32 | 25.21 | -0.18% | 2,481 |
| Jun 11, 2026 | 25.31 | 25.44 | 25.31 | 25.36 | 25.26 | 0.26% | 21,551 |