iShares iBonds Dec 2034 Term Muni Bond ETF (IBMW)
BATS: IBMW · Real-Time Price · USD
24.42
-0.04 (-0.16%)
Sep 4, 2026, 4:00 PM EDT - Market closed
IBMW Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 24.49 | 24.49 | 24.42 | 24.42 | 24.42 | -0.18% | 150 |
| Sep 3, 2026 | 24.43 | 24.47 | 24.43 | 24.47 | 24.46 | -0.08% | 6,598 |
| Sep 2, 2026 | 24.62 | 24.65 | 24.49 | 24.49 | 24.49 | -0.20% | 2,246 |
| Sep 1, 2026 | 24.62 | 24.67 | 24.53 | 24.54 | 24.53 | -0.44% | 19,370 |
| Aug 31, 2026 | 24.70 | 24.71 | 24.69 | 24.69 | 24.64 | -0.14% | 265 |
| Aug 28, 2026 | 24.74 | 24.74 | 24.73 | 24.73 | 24.68 | -0.18% | 619 |
| Aug 27, 2026 | 24.82 | 24.82 | 24.77 | 24.77 | 24.72 | -0.18% | 1,945 |
| Aug 26, 2026 | 24.83 | 24.83 | 24.81 | 24.82 | 24.77 | -0.10% | 1,428 |
| Aug 25, 2026 | 24.84 | 24.87 | 24.84 | 24.84 | 24.79 | 0.08% | 73,602 |
| Aug 24, 2026 | 24.83 | 24.83 | 24.82 | 24.82 | 24.77 | - | 169 |
| Aug 21, 2026 | 24.82 | 24.82 | 24.82 | 24.82 | 24.77 | -0.02% | 149 |
| Aug 20, 2026 | 24.83 | 24.83 | 24.83 | 24.83 | 24.78 | -0.18% | 196 |
| Aug 19, 2026 | 24.88 | 24.88 | 24.87 | 24.87 | 24.82 | 0.24% | 441 |
| Aug 18, 2026 | 24.79 | 24.82 | 24.79 | 24.81 | 24.76 | -0.24% | 584 |
| Aug 17, 2026 | 24.93 | 24.96 | 24.87 | 24.87 | 24.82 | -0.24% | 7,349 |
| Aug 14, 2026 | 24.96 | 24.96 | 24.93 | 24.93 | 24.88 | -0.14% | 2,033 |
| Aug 13, 2026 | 24.98 | 24.98 | 24.97 | 24.97 | 24.92 | 0.18% | 2,123 |
| Aug 12, 2026 | 24.93 | 24.96 | 24.92 | 24.92 | 24.87 | 0.14% | 4,682 |
| Aug 11, 2026 | 24.90 | 24.92 | 24.89 | 24.89 | 24.84 | -0.62% | 5,853 |
| Aug 10, 2026 | 25.03 | 25.04 | 24.90 | 25.04 | 24.99 | 0.50% | 58,527 |
| Aug 7, 2026 | 24.93 | 24.93 | 24.84 | 24.92 | 24.87 | 0.28% | 2,551 |
| Aug 6, 2026 | 24.86 | 24.87 | 24.84 | 24.85 | 24.80 | -0.10% | 1,302 |
| Aug 5, 2026 | 24.83 | 24.87 | 24.82 | 24.87 | 24.82 | 0.18% | 7,769 |
| Aug 4, 2026 | 24.76 | 24.93 | 24.76 | 24.83 | 24.78 | 0.44% | 62,537 |
| Aug 3, 2026 | 24.72 | 24.72 | 24.72 | 24.72 | 24.67 | 0.15% | 426 |
| Jul 31, 2026 | 24.74 | 24.74 | 24.74 | 24.74 | 24.63 | -0.10% | 41 |
| Jul 30, 2026 | 24.77 | 24.77 | 24.77 | 24.77 | 24.66 | -0.14% | 60 |
| Jul 29, 2026 | 24.84 | 24.84 | 24.80 | 24.80 | 24.69 | -0.12% | 564 |
| Jul 28, 2026 | 24.82 | 24.94 | 24.82 | 24.83 | 24.72 | 0.17% | 46,316 |
| Jul 27, 2026 | 24.75 | 24.79 | 24.75 | 24.79 | 24.68 | 0.31% | 2,996 |
| Jul 24, 2026 | 24.74 | 24.76 | 24.71 | 24.71 | 24.60 | 0.14% | 2,203 |
| Jul 23, 2026 | 24.68 | 24.68 | 24.66 | 24.68 | 24.57 | -0.80% | 962 |
| Jul 22, 2026 | 24.88 | 24.90 | 24.88 | 24.88 | 24.77 | -0.36% | 2,802 |
| Jul 21, 2026 | 24.97 | 24.97 | 24.97 | 24.97 | 24.86 | -0.16% | 61 |
| Jul 20, 2026 | 25.01 | 25.01 | 25.01 | 25.01 | 24.90 | -0.10% | 10 |
| Jul 17, 2026 | 25.06 | 25.06 | 25.03 | 25.03 | 24.92 | -0.08% | 12,288 |
| Jul 16, 2026 | 25.05 | 25.05 | 25.05 | 25.05 | 24.94 | -0.24% | 2,741 |
| Jul 15, 2026 | 25.14 | 25.14 | 25.11 | 25.11 | 25.00 | -0.16% | 1,622 |
| Jul 14, 2026 | 25.15 | 25.15 | 25.15 | 25.15 | 25.04 | 0.02% | 10 |
| Jul 13, 2026 | 25.15 | 25.15 | 25.15 | 25.15 | 25.04 | -0.10% | 10 |
| Jul 10, 2026 | 25.18 | 25.18 | 25.17 | 25.17 | 25.06 | - | 389 |
| Jul 9, 2026 | 25.19 | 25.22 | 25.17 | 25.17 | 25.06 | -0.08% | 1,214 |
| Jul 8, 2026 | 25.19 | 25.22 | 25.19 | 25.19 | 25.08 | -0.24% | 7,849 |
| Jul 7, 2026 | 25.29 | 25.29 | 25.25 | 25.25 | 25.14 | -0.24% | 116 |
| Jul 6, 2026 | 25.32 | 25.32 | 25.29 | 25.31 | 25.20 | -0.11% | 512 |
| Jul 2, 2026 | 25.29 | 25.34 | 25.29 | 25.34 | 25.23 | 0.25% | 3,073 |
| Jul 1, 2026 | 25.28 | 25.28 | 25.28 | 25.28 | 25.17 | -0.05% | 54 |
| Jun 30, 2026 | 25.34 | 25.37 | 25.33 | 25.35 | 25.18 | 0.14% | 1,111 |
| Jun 29, 2026 | 25.32 | 25.32 | 25.32 | 25.32 | 25.14 | - | 75 |
| Jun 26, 2026 | 25.29 | 25.32 | 25.29 | 25.32 | 25.14 | 0.06% | 1,071 |