iShares iBonds Dec 2033 Term Muni Bond ETF (IBMV)
BATS: IBMV · Real-Time Price · USD
24.92
+0.06 (0.24%)
Jul 31, 2026, 4:00 PM EDT - Market closed
IBMV Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 24.84 | 24.95 | 24.84 | 24.93 | 24.93 | 0.28% | 9,076 |
| Jul 30, 2026 | 24.86 | 24.86 | 24.86 | 24.86 | 24.86 | -0.08% | 10 |
| Jul 29, 2026 | 24.89 | 24.99 | 24.88 | 24.88 | 24.88 | -0.04% | 1,762 |
| Jul 28, 2026 | 24.89 | 24.99 | 24.89 | 24.89 | 24.89 | 0.08% | 40,948 |
| Jul 27, 2026 | 24.88 | 24.90 | 24.87 | 24.87 | 24.87 | 0.34% | 851 |
| Jul 24, 2026 | 24.85 | 24.85 | 24.79 | 24.79 | 24.79 | 0.06% | 11,981 |
| Jul 23, 2026 | 24.75 | 24.77 | 24.75 | 24.77 | 24.77 | -0.80% | 818 |
| Jul 22, 2026 | 24.96 | 25.02 | 24.96 | 24.97 | 24.97 | -0.22% | 3,020 |
| Jul 21, 2026 | 25.03 | 25.03 | 25.03 | 25.03 | 25.02 | -0.16% | 50 |
| Jul 20, 2026 | 25.07 | 25.07 | 25.07 | 25.07 | 25.06 | -0.16% | 10 |
| Jul 17, 2026 | 25.12 | 25.13 | 25.10 | 25.11 | 25.11 | -0.08% | 12,491 |
| Jul 16, 2026 | 25.12 | 25.13 | 25.12 | 25.13 | 25.13 | -0.22% | 2,731 |
| Jul 15, 2026 | 25.21 | 25.24 | 25.18 | 25.18 | 25.18 | -0.38% | 3,690 |
| Jul 14, 2026 | 25.29 | 25.38 | 25.28 | 25.28 | 25.27 | -0.02% | 14,005 |
| Jul 13, 2026 | 25.25 | 25.28 | 25.25 | 25.28 | 25.28 | 0.14% | 5,207 |
| 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 |