iShares iBonds Dec 2033 Term Muni Bond ETF (IBMV)
BATS: IBMV · Real-Time Price · USD
24.07
+0.21 (0.89%)
Oct 1, 2026, 2:54 PM EDT - Market open
IBMV Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 23.93 | 23.99 | 23.93 | 23.91 | - | - | 2 |
| Sep 30, 2026 | 23.83 | 23.91 | 23.83 | 23.91 | 23.91 | 0.83% | 45,598 |
| Sep 29, 2026 | 23.72 | 23.85 | 23.61 | 23.72 | 23.71 | -0.36% | 153,620 |
| Sep 28, 2026 | 23.80 | 23.81 | 23.67 | 23.80 | 23.80 | -0.31% | 18,207 |
| Sep 25, 2026 | 23.98 | 24.08 | 23.88 | 23.88 | 23.87 | -0.38% | 28,113 |
| Sep 24, 2026 | 24.03 | 24.05 | 23.97 | 23.97 | 23.97 | -0.62% | 10,552 |
| Sep 23, 2026 | 24.27 | 24.27 | 24.07 | 24.12 | 24.12 | -0.66% | 2,678 |
| Sep 22, 2026 | 24.28 | 24.28 | 24.28 | 24.28 | 24.28 | -0.27% | 472 |
| Sep 21, 2026 | 24.35 | 24.49 | 24.32 | 24.34 | 24.34 | 0.04% | 7,967 |
| Sep 18, 2026 | 24.33 | 24.33 | 24.33 | 24.33 | 24.33 | -0.47% | 1,071 |
| Sep 17, 2026 | 24.41 | 24.51 | 24.41 | 24.45 | 24.44 | 0.29% | 81,211 |
| Sep 16, 2026 | 24.38 | 24.40 | 24.36 | 24.38 | 24.37 | -0.14% | 11,804 |
| Sep 15, 2026 | 24.36 | 24.46 | 24.33 | 24.41 | 24.41 | -0.10% | 27,135 |
| Sep 14, 2026 | 24.34 | 24.46 | 24.34 | 24.44 | 24.43 | 0.20% | 31,570 |
| Sep 11, 2026 | 24.45 | 24.45 | 24.39 | 24.39 | 24.38 | -0.11% | 426 |
| Sep 10, 2026 | 24.45 | 24.50 | 24.41 | 24.41 | 24.41 | -0.56% | 6,054 |
| Sep 9, 2026 | 24.55 | 24.60 | 24.51 | 24.55 | 24.55 | -0.31% | 25,357 |
| Sep 8, 2026 | 24.68 | 24.70 | 24.63 | 24.63 | 24.63 | -0.19% | 1,028 |
| Sep 4, 2026 | 24.71 | 24.73 | 24.67 | 24.67 | 24.67 | -0.02% | 337 |
| Sep 3, 2026 | 24.74 | 24.75 | 24.63 | 24.68 | 24.68 | -0.09% | 12,312 |
| Sep 2, 2026 | 24.65 | 24.74 | 24.65 | 24.70 | 24.70 | -0.28% | 13,086 |
| Sep 1, 2026 | 24.83 | 24.89 | 24.58 | 24.77 | 24.77 | -0.32% | 85,766 |
| Aug 31, 2026 | 24.90 | 24.92 | 24.90 | 24.91 | 24.85 | -0.04% | 1,804 |
| Aug 28, 2026 | 24.94 | 24.95 | 24.92 | 24.92 | 24.86 | -0.24% | 1,031 |
| Aug 27, 2026 | 25.00 | 25.00 | 24.98 | 24.98 | 24.92 | -0.12% | 1,965 |
| Aug 26, 2026 | 25.02 | 25.02 | 24.99 | 25.01 | 24.95 | -0.10% | 1,691 |
| Aug 25, 2026 | 25.00 | 25.08 | 25.00 | 25.03 | 24.97 | 0.10% | 53,896 |
| Aug 24, 2026 | 25.00 | 25.01 | 24.98 | 25.01 | 24.95 | 0.08% | 1,945 |
| Aug 21, 2026 | 25.00 | 25.00 | 24.96 | 24.99 | 24.93 | -0.14% | 3,400 |
| Aug 20, 2026 | 25.05 | 25.05 | 24.94 | 25.02 | 24.96 | 0.02% | 996 |
| Aug 19, 2026 | 25.04 | 25.04 | 25.02 | 25.02 | 24.96 | 0.18% | 2,061 |
| Aug 18, 2026 | 24.95 | 25.00 | 24.94 | 24.97 | 24.91 | -0.16% | 3,263 |
| Aug 17, 2026 | 25.08 | 25.08 | 25.01 | 25.01 | 24.95 | -0.32% | 3,071 |
| Aug 14, 2026 | 25.11 | 25.14 | 25.09 | 25.09 | 25.03 | 0.04% | 7,488 |
| Aug 13, 2026 | 25.11 | 25.13 | 25.08 | 25.08 | 25.02 | 0.18% | 3,687 |
| Aug 12, 2026 | 25.08 | 25.08 | 25.04 | 25.04 | 24.98 | 0.16% | 4,968 |
| Aug 11, 2026 | 25.01 | 25.02 | 25.00 | 25.00 | 24.94 | -0.06% | 1,924 |
| Aug 10, 2026 | 25.00 | 25.05 | 25.00 | 25.01 | 24.95 | -0.06% | 17,475 |
| Aug 7, 2026 | 25.01 | 25.04 | 25.01 | 25.03 | 24.97 | 0.06% | 3,033 |
| Aug 6, 2026 | 24.98 | 25.04 | 24.98 | 25.01 | 24.95 | 0.04% | 4,739 |
| Aug 5, 2026 | 24.95 | 25.00 | 24.95 | 25.00 | 24.94 | 0.22% | 6,347 |
| Aug 4, 2026 | 24.92 | 25.02 | 24.92 | 24.95 | 24.89 | 0.10% | 4,968 |
| Aug 3, 2026 | 24.88 | 25.00 | 24.85 | 24.92 | 24.86 | 0.16% | 16,054 |
| Jul 31, 2026 | 24.81 | 24.95 | 24.81 | 24.92 | 24.82 | 0.25% | 24,219 |
| Jul 30, 2026 | 24.86 | 24.86 | 24.86 | 24.86 | 24.76 | -0.08% | 10 |
| Jul 29, 2026 | 24.89 | 24.99 | 24.88 | 24.88 | 24.78 | -0.04% | 1,762 |
| Jul 28, 2026 | 24.89 | 24.99 | 24.89 | 24.89 | 24.79 | 0.08% | 40,948 |
| Jul 27, 2026 | 24.88 | 24.91 | 24.87 | 24.87 | 24.77 | 0.34% | 8,074 |
| Jul 24, 2026 | 24.85 | 24.85 | 24.79 | 24.79 | 24.69 | 0.06% | 11,981 |
| Jul 23, 2026 | 24.75 | 24.77 | 24.75 | 24.77 | 24.67 | -0.80% | 818 |