Skip to main content
logo
iShares iBonds Dec 2033 Term Muni Bond ETF (IBMV)
BATS: IBMV · Real-Time Price · USD
24.63
+0.19 (0.76%)
Oct 22, 2026, 9:39 AM EDT - Market open

IBMV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 22, 202624.6324.6324.6324.6324.630.76%157
Oct 21, 202624.4524.5024.4124.4424.440.07%40,066
Oct 20, 202624.4724.4824.4224.4224.420.05%46,275
Oct 19, 202624.4424.4424.3724.4124.41-0.11%4,930
Oct 16, 202624.4824.4824.4124.4424.440.12%26,511
Oct 15, 202624.4324.4724.4024.4124.410.73%8,592
Oct 14, 202624.1724.2524.1524.2324.23-0.02%12,791
Oct 13, 202624.2224.2424.2124.2424.240.52%1,059
Oct 12, 202624.1324.1324.0824.1124.11-29,395
Oct 9, 202624.0424.1124.0424.1124.110.54%7,685
Oct 8, 202623.9423.9923.9023.9823.980.21%18,429
Oct 7, 202623.9723.9823.8823.9323.93-0.46%5,313
Oct 6, 202624.0124.0724.0124.0424.040.05%16,310
Oct 5, 202624.0324.0523.9424.0324.030.16%13,664
Oct 2, 202624.2524.2523.9923.9923.99-0.29%3,616
Oct 1, 202624.0724.1424.0624.0624.060.85%30,241
Sep 30, 202623.8323.9123.8323.9123.860.83%45,598
Sep 29, 202623.7223.8523.6123.7223.66-0.36%153,620
Sep 28, 202623.8023.8123.6723.8023.75-0.31%18,207
Sep 25, 202623.9824.0823.8823.8823.82-0.38%28,113
Sep 24, 202624.0324.0523.9723.9723.91-0.62%10,552
Sep 23, 202624.2724.2724.0724.1224.06-0.66%2,678
Sep 22, 202624.2824.2824.2824.2824.22-0.27%472
Sep 21, 202624.3524.4924.3224.3424.280.04%7,967
Sep 18, 202624.3324.3324.3324.3324.27-0.47%1,071
Sep 17, 202624.4124.5124.4124.4524.390.29%81,211
Sep 16, 202624.3824.4024.3624.3824.32-0.14%11,804
Sep 15, 202624.3624.4624.3324.4124.35-0.10%27,135
Sep 14, 202624.3424.4624.3424.4424.380.20%31,570
Sep 11, 202624.4524.4524.3924.3924.33-0.11%426
Sep 10, 202624.4524.5024.4124.4124.36-0.56%6,054
Sep 9, 202624.5524.6024.5124.5524.49-0.31%25,357
Sep 8, 202624.6824.7024.6324.6324.57-0.19%1,028
Sep 4, 202624.7124.7324.6724.6724.62-0.02%337
Sep 3, 202624.7424.7524.6324.6824.62-0.09%12,312
Sep 2, 202624.6524.7424.6524.7024.64-0.28%13,086
Sep 1, 202624.8324.8924.5824.7724.71-0.32%85,766
Aug 31, 202624.9024.9224.9024.9124.79-0.04%1,804
Aug 28, 202624.9424.9524.9224.9224.80-0.24%1,031
Aug 27, 202625.0025.0024.9824.9824.86-0.12%1,965
Aug 26, 202625.0225.0224.9925.0124.89-0.10%1,691
Aug 25, 202625.0025.0825.0025.0324.920.10%53,896
Aug 24, 202625.0025.0124.9825.0124.890.08%1,945
Aug 21, 202625.0025.0024.9624.9924.87-0.14%3,400
Aug 20, 202625.0525.0524.9425.0224.910.02%996
Aug 19, 202625.0425.0425.0225.0224.900.18%2,061
Aug 18, 202624.9525.0024.9424.9724.86-0.16%3,263
Aug 17, 202625.0825.0825.0125.0124.90-0.32%3,071
Aug 14, 202625.1125.1425.0925.0924.980.04%7,488
Aug 13, 202625.1125.1325.0825.0824.970.18%3,687