iShares iBonds Dec 2034 Term Muni Bond ETF (IBMW)
BATS: IBMW · Real-Time Price · USD
24.79
+0.08 (0.31%)
At close: Jul 27, 2026, 4:00 PM EDT
24.79
0.00 (0.00%)
After-hours: Jul 27, 2026, 4:10 PM EDT
IBMW Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 24.74 | 24.76 | 24.71 | 24.71 | 24.71 | 0.14% | 2,203 |
| Jul 23, 2026 | 24.68 | 24.68 | 24.66 | 24.68 | 24.67 | -0.80% | 962 |
| Jul 22, 2026 | 24.88 | 24.90 | 24.88 | 24.88 | 24.87 | -0.36% | 2,802 |
| Jul 21, 2026 | 24.97 | 24.97 | 24.97 | 24.97 | 24.96 | -0.16% | 61 |
| Jul 20, 2026 | 25.01 | 25.01 | 25.01 | 25.01 | 25.00 | -0.10% | 10 |
| Jul 17, 2026 | 25.06 | 25.06 | 25.03 | 25.03 | 25.03 | -0.08% | 12,288 |
| Jul 16, 2026 | 25.05 | 25.05 | 25.05 | 25.05 | 25.05 | -0.24% | 2,741 |
| Jul 15, 2026 | 25.14 | 25.14 | 25.11 | 25.11 | 25.11 | -0.16% | 1,622 |
| Jul 14, 2026 | 25.15 | 25.15 | 25.15 | 25.15 | 25.15 | 0.02% | 10 |
| Jul 13, 2026 | 25.15 | 25.15 | 25.15 | 25.15 | 25.14 | -0.10% | 10 |
| Jul 10, 2026 | 25.18 | 25.18 | 25.17 | 25.17 | 25.17 | - | 389 |
| Jul 9, 2026 | 25.19 | 25.22 | 25.17 | 25.17 | 25.17 | -0.08% | 1,214 |
| Jul 8, 2026 | 25.19 | 25.22 | 25.19 | 25.19 | 25.19 | -0.24% | 7,849 |
| Jul 7, 2026 | 25.29 | 25.29 | 25.25 | 25.25 | 25.25 | -0.24% | 116 |
| Jul 6, 2026 | 25.32 | 25.32 | 25.29 | 25.31 | 25.31 | -0.11% | 512 |
| Jul 2, 2026 | 25.29 | 25.34 | 25.29 | 25.34 | 25.34 | 0.25% | 3,073 |
| Jul 1, 2026 | 25.28 | 25.28 | 25.28 | 25.28 | 25.27 | -0.05% | 54 |
| Jun 30, 2026 | 25.34 | 25.37 | 25.33 | 25.35 | 25.29 | 0.14% | 1,111 |
| Jun 29, 2026 | 25.32 | 25.32 | 25.32 | 25.32 | 25.25 | - | 75 |
| Jun 26, 2026 | 25.29 | 25.32 | 25.29 | 25.32 | 25.25 | 0.06% | 1,071 |
| Jun 25, 2026 | 25.28 | 25.30 | 25.28 | 25.30 | 25.24 | 0.04% | 152 |
| Jun 24, 2026 | 25.31 | 25.31 | 25.29 | 25.29 | 25.23 | 0.08% | 675 |
| Jun 23, 2026 | 25.30 | 25.35 | 25.27 | 25.27 | 25.21 | -0.10% | 3,467 |
| Jun 22, 2026 | 25.31 | 25.33 | 25.30 | 25.30 | 25.23 | -0.05% | 1,985 |
| Jun 18, 2026 | 25.31 | 25.31 | 25.31 | 25.31 | 25.25 | 0.34% | 1 |
| Jun 17, 2026 | 25.28 | 25.28 | 25.23 | 25.23 | 25.16 | -0.20% | 100 |
| Jun 16, 2026 | 25.28 | 25.28 | 25.28 | 25.28 | 25.21 | 0.10% | 46 |
| Jun 15, 2026 | 25.25 | 25.25 | 25.25 | 25.25 | 25.19 | 0.04% | - |
| Jun 12, 2026 | 25.20 | 25.24 | 25.20 | 25.24 | 25.18 | -0.06% | 2,832 |
| Jun 11, 2026 | 25.25 | 25.37 | 25.24 | 25.26 | 25.19 | 0.18% | 15,003 |
| Jun 10, 2026 | 25.24 | 25.24 | 25.21 | 25.21 | 25.15 | -0.20% | 3,039 |
| Jun 9, 2026 | 25.27 | 25.47 | 25.26 | 25.26 | 25.20 | 0.10% | 16,749 |
| Jun 8, 2026 | 25.24 | 25.24 | 25.24 | 25.24 | 25.17 | -0.02% | 90 |
| Jun 5, 2026 | 25.23 | 25.27 | 25.22 | 25.24 | 25.18 | -0.14% | 4,559 |
| Jun 4, 2026 | 25.28 | 25.28 | 25.28 | 25.28 | 25.21 | 0.10% | 5 |
| Jun 3, 2026 | 25.25 | 25.25 | 25.25 | 25.25 | 25.19 | -0.02% | 18 |
| Jun 2, 2026 | 25.25 | 25.27 | 25.25 | 25.26 | 25.19 | 0.16% | 831 |
| Jun 1, 2026 | 25.22 | 25.22 | 25.22 | 25.22 | 25.15 | 0.04% | 1 |
| May 29, 2026 | 25.33 | 25.33 | 25.31 | 25.31 | 25.14 | 0.20% | 1,380 |
| May 28, 2026 | 25.26 | 25.26 | 25.26 | 25.26 | 25.09 | 0.20% | 348 |
| May 27, 2026 | 25.24 | 25.24 | 25.21 | 25.21 | 25.04 | 0.18% | 6,955 |
| May 26, 2026 | 25.17 | 25.17 | 25.17 | 25.17 | 25.00 | 0.42% | 1 |
| May 22, 2026 | 25.06 | 25.06 | 25.06 | 25.06 | 24.89 | 0.12% | 1,994 |
| May 21, 2026 | 25.04 | 25.04 | 25.03 | 25.03 | 24.87 | -0.03% | 11,980 |
| May 20, 2026 | 25.04 | 25.04 | 25.04 | 25.04 | 24.87 | 0.17% | 1 |
| May 19, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 24.83 | -0.28% | - |
| May 18, 2026 | 25.07 | 25.07 | 25.07 | 25.07 | 24.90 | - | - |
| May 15, 2026 | 25.07 | 25.07 | 25.07 | 25.07 | 24.90 | -0.58% | 1 |
| May 14, 2026 | 25.21 | 25.21 | 25.21 | 25.21 | 25.04 | -0.04% | - |
| May 13, 2026 | 25.22 | 25.28 | 25.22 | 25.22 | 25.05 | -0.10% | 1,199 |