iShares iBonds Dec 2033 Term Muni Bond ETF (IBMV)
BATS: IBMV · Real-Time Price · USD
25.35
+0.05 (0.21%)
May 29, 2026, 4:00 PM EDT - Market closed
IBMV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 25.36 | 25.36 | 25.35 | 25.35 | 25.35 | 0.19% | 8,260 |
| May 28, 2026 | 25.30 | 25.32 | 25.28 | 25.31 | 25.30 | 0.20% | 1,259 |
| May 27, 2026 | 25.29 | 25.29 | 25.26 | 25.26 | 25.26 | 0.12% | 7,038 |
| May 26, 2026 | 25.22 | 25.23 | 25.22 | 25.23 | 25.23 | 0.45% | 101 |
| May 22, 2026 | 25.13 | 25.13 | 25.11 | 25.11 | 25.11 | 0.05% | 1,379 |
| May 21, 2026 | 25.09 | 25.18 | 25.09 | 25.10 | 25.10 | - | 12,052 |
| May 20, 2026 | 25.12 | 25.12 | 25.10 | 25.10 | 25.10 | 0.14% | 100 |
| May 19, 2026 | 25.07 | 25.12 | 25.05 | 25.07 | 25.06 | -0.28% | 3,045 |
| May 18, 2026 | 25.13 | 25.13 | 25.13 | 25.13 | 25.13 | 0.04% | - |
| May 15, 2026 | 25.18 | 25.22 | 25.10 | 25.13 | 25.13 | -0.48% | 660 |
| May 14, 2026 | 25.25 | 25.25 | 25.25 | 25.25 | 25.25 | -0.06% | - |
| May 13, 2026 | 25.27 | 25.27 | 25.26 | 25.26 | 25.26 | -0.12% | 1,211 |
| May 12, 2026 | 25.33 | 25.33 | 25.29 | 25.29 | 25.29 | -0.16% | 104 |
| May 11, 2026 | 25.33 | 25.33 | 25.33 | 25.33 | 25.33 | -0.10% | - |
| May 8, 2026 | 25.36 | 25.36 | 25.36 | 25.36 | 25.36 | 0.02% | - |
| May 7, 2026 | 25.34 | 25.38 | 25.34 | 25.35 | 25.35 | - | 4,058 |
| May 6, 2026 | 25.35 | 25.35 | 25.35 | 25.35 | 25.35 | 0.18% | - |
| May 5, 2026 | 25.31 | 25.31 | 25.31 | 25.31 | 25.31 | - | 3 |
| May 4, 2026 | 25.31 | 25.31 | 25.31 | 25.31 | 25.31 | -0.02% | 73 |
| May 1, 2026 | 25.31 | 25.31 | 25.31 | 25.31 | 25.31 | -0.05% | - |
| Apr 30, 2026 | 25.41 | 25.41 | 25.39 | 25.39 | 25.32 | -0.06% | 101 |
| Apr 29, 2026 | 25.41 | 25.44 | 25.41 | 25.41 | 25.34 | -0.20% | 7,150 |
| Apr 28, 2026 | 25.48 | 25.48 | 25.46 | 25.46 | 25.39 | -0.14% | 122 |
| Apr 27, 2026 | 25.49 | 25.49 | 25.49 | 25.49 | 25.42 | -0.08% | 11 |
| Apr 24, 2026 | 25.51 | 25.51 | 25.51 | 25.51 | 25.44 | 0.10% | 6,850 |
| Apr 23, 2026 | 25.49 | 25.49 | 25.49 | 25.49 | 25.42 | -0.12% | 429 |
| Apr 22, 2026 | 25.52 | 25.52 | 25.52 | 25.52 | 25.45 | 0.04% | 1 |
| Apr 21, 2026 | 25.51 | 25.51 | 25.51 | 25.51 | 25.44 | -0.06% | - |
| Apr 20, 2026 | 25.51 | 25.52 | 25.51 | 25.52 | 25.45 | - | 5,092 |
| Apr 17, 2026 | 25.52 | 25.52 | 25.52 | 25.52 | 25.45 | 0.31% | 394 |
| Apr 16, 2026 | 25.46 | 25.52 | 25.44 | 25.44 | 25.37 | - | 5,191 |
| Apr 15, 2026 | 25.44 | 25.44 | 25.44 | 25.44 | 25.37 | -0.08% | - |
| Apr 14, 2026 | 25.46 | 25.46 | 25.46 | 25.46 | 25.39 | -0.02% | 51 |
| Apr 13, 2026 | 25.47 | 25.47 | 25.47 | 25.47 | 25.40 | 0.14% | 2 |
| Apr 10, 2026 | 25.43 | 25.43 | 25.43 | 25.43 | 25.36 | -0.10% | - |
| Apr 9, 2026 | 25.46 | 25.46 | 25.46 | 25.46 | 25.39 | 0.24% | 1 |
| Apr 8, 2026 | 25.40 | 25.40 | 25.40 | 25.40 | 25.33 | 0.36% | 1 |
| Apr 7, 2026 | 25.31 | 25.31 | 25.31 | 25.31 | 25.24 | 0.12% | 1 |
| Apr 6, 2026 | 25.28 | 25.28 | 25.28 | 25.28 | 25.21 | -0.04% | 4 |
| Apr 2, 2026 | 25.28 | 25.29 | 25.28 | 25.29 | 25.22 | 0.24% | 635 |
| Apr 1, 2026 | 25.22 | 25.22 | 25.22 | 25.22 | 25.16 | 0.27% | 2 |
| Mar 31, 2026 | 25.16 | 25.16 | 25.16 | 25.16 | 25.09 | 0.30% | - |
| Mar 30, 2026 | 25.08 | 25.08 | 25.08 | 25.08 | 25.01 | 0.10% | - |
| Mar 27, 2026 | 25.06 | 25.06 | 25.06 | 25.06 | 24.99 | 0.24% | 2 |