iShares iBonds Dec 2035 Term Muni Bond ETF (IBMX)
BATS: IBMX · Real-Time Price · USD
25.03
0.00 (0.00%)
Jul 9, 2026, 4:00 PM EDT - Market closed
IBMX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 9, 2026 | 25.06 | 25.06 | 25.01 | 25.03 | 25.03 | -0.02% | 22,307 |
| Jul 8, 2026 | 25.06 | 25.06 | 25.03 | 25.04 | 25.03 | -0.20% | 11,089 |
| Jul 7, 2026 | 25.11 | 25.11 | 25.00 | 25.09 | 25.09 | -0.30% | 3,720 |
| Jul 6, 2026 | 25.13 | 25.16 | 25.13 | 25.16 | 25.16 | - | 483 |
| Jul 2, 2026 | 25.12 | 25.18 | 25.12 | 25.16 | 25.16 | 0.14% | 3,410 |
| Jul 1, 2026 | 25.13 | 25.13 | 25.13 | 25.13 | 25.12 | -0.03% | 24 |
| Jun 30, 2026 | 25.13 | 25.19 | 25.13 | 25.19 | 25.13 | 0.12% | 1,088 |
| Jun 29, 2026 | 25.17 | 25.17 | 25.17 | 25.17 | 25.10 | -0.06% | 515 |
| Jun 26, 2026 | 25.14 | 25.18 | 25.14 | 25.18 | 25.12 | 0.12% | 182 |
| Jun 25, 2026 | 25.16 | 25.19 | 25.09 | 25.15 | 25.09 | 0.04% | 1,288 |
| Jun 24, 2026 | 25.18 | 25.18 | 25.14 | 25.14 | 25.08 | 0.14% | 1,486 |
| Jun 23, 2026 | 25.15 | 25.15 | 25.10 | 25.11 | 25.04 | -0.12% | 752 |
| Jun 22, 2026 | 25.13 | 25.17 | 25.13 | 25.14 | 25.07 | -0.10% | 2,685 |
| Jun 18, 2026 | 25.16 | 25.16 | 25.16 | 25.16 | 25.10 | 0.04% | 100 |
| Jun 17, 2026 | 25.14 | 25.17 | 25.10 | 25.15 | 25.09 | 0.08% | 5,537 |
| Jun 16, 2026 | 25.12 | 25.13 | 25.11 | 25.13 | 25.07 | 0.10% | 423 |
| Jun 15, 2026 | 25.12 | 25.13 | 25.11 | 25.11 | 25.04 | 0.14% | 500 |
| Jun 12, 2026 | 25.07 | 25.22 | 25.07 | 25.07 | 25.01 | -0.10% | 6,903 |
| Jun 11, 2026 | 25.05 | 25.10 | 25.04 | 25.10 | 25.03 | 0.18% | 13,276 |
| Jun 10, 2026 | 25.11 | 25.11 | 25.05 | 25.05 | 24.99 | -0.22% | 3,057 |
| Jun 9, 2026 | 25.08 | 25.14 | 25.08 | 25.11 | 25.04 | 0.16% | 12,222 |
| Jun 8, 2026 | 25.07 | 25.07 | 25.07 | 25.07 | 25.00 | -0.08% | - |
| Jun 5, 2026 | 25.07 | 25.10 | 25.07 | 25.09 | 25.02 | -0.06% | 5,099 |
| Jun 4, 2026 | 25.10 | 25.10 | 25.10 | 25.10 | 25.04 | 0.04% | 5 |
| Jun 3, 2026 | 25.09 | 25.09 | 25.09 | 25.09 | 25.03 | - | 12 |
| Jun 2, 2026 | 25.11 | 25.11 | 25.09 | 25.09 | 25.03 | 0.20% | 120 |
| Jun 1, 2026 | 25.01 | 25.07 | 25.01 | 25.04 | 24.98 | -0.02% | 470 |
| May 29, 2026 | 25.10 | 25.15 | 25.06 | 25.13 | 24.98 | 0.24% | 2,677 |
| May 28, 2026 | 24.96 | 25.08 | 24.96 | 25.07 | 24.92 | 0.18% | 715 |
| May 27, 2026 | 25.05 | 25.05 | 25.03 | 25.03 | 24.88 | 0.32% | 104 |
| May 26, 2026 | 24.99 | 24.99 | 24.95 | 24.95 | 24.80 | 0.40% | 171 |
| May 22, 2026 | 24.82 | 24.85 | 24.82 | 24.85 | 24.70 | 0.17% | 745 |
| May 21, 2026 | 24.80 | 24.83 | 24.76 | 24.80 | 24.66 | -0.07% | 15,353 |
| May 20, 2026 | 24.82 | 24.82 | 24.82 | 24.82 | 24.68 | 0.24% | 1 |
| May 19, 2026 | 24.76 | 24.76 | 24.76 | 24.76 | 24.62 | -0.38% | - |
| May 18, 2026 | 24.84 | 24.86 | 24.84 | 24.86 | 24.71 | -0.10% | 250 |
| May 15, 2026 | 24.82 | 24.91 | 24.80 | 24.88 | 24.74 | -0.52% | 3,201 |
| May 14, 2026 | 25.01 | 25.01 | 25.01 | 25.01 | 24.86 | 0.02% | - |
| May 13, 2026 | 25.05 | 25.10 | 25.01 | 25.01 | 24.86 | -0.30% | 1,399 |
| May 12, 2026 | 25.08 | 25.08 | 25.08 | 25.08 | 24.93 | -0.14% | - |
| May 11, 2026 | 25.12 | 25.12 | 25.12 | 25.12 | 24.97 | -0.08% | 3,000 |
| May 8, 2026 | 25.16 | 25.16 | 25.14 | 25.14 | 24.99 | 0.06% | 150 |
| May 7, 2026 | 25.12 | 25.12 | 25.12 | 25.12 | 24.97 | -0.02% | 1 |
| May 6, 2026 | 25.13 | 25.13 | 25.13 | 25.13 | 24.98 | 0.22% | 5,947 |
| May 5, 2026 | 25.07 | 25.07 | 25.07 | 25.07 | 24.92 | 0.08% | - |
| May 4, 2026 | 25.05 | 25.05 | 25.05 | 25.05 | 24.90 | -0.12% | 168 |
| May 1, 2026 | 25.08 | 25.08 | 25.08 | 25.08 | 24.93 | 0.09% | - |
| Apr 30, 2026 | 25.06 | 25.06 | 25.06 | 25.06 | 24.91 | -0.12% | - |
| Apr 29, 2026 | 25.12 | 25.15 | 25.09 | 25.09 | 24.94 | -0.24% | 4,774 |
| Apr 28, 2026 | 25.15 | 25.15 | 25.15 | 25.15 | 25.00 | -0.08% | - |