Skip to main content
logo
iShares iBonds Dec 2035 Term Muni Bond ETF (IBMX)
BATS: IBMX · Real-Time Price · USD
24.02
+0.11 (0.46%)
Oct 21, 2026, 10:03 AM EDT - Market open

IBMX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 21, 202624.0224.0224.0224.0224.020.46%108
Oct 20, 202623.9723.9823.9123.9123.910.10%11,075
Oct 19, 202623.9423.9423.8823.8923.89-0.10%5,782
Oct 16, 202623.9723.9723.8823.9123.910.04%31,969
Oct 15, 202623.9223.9723.8523.9023.900.97%20,617
Oct 14, 202623.6023.7223.6023.6723.67-0.11%2,652
Oct 13, 202623.6323.8023.6223.7023.700.66%23,379
Oct 12, 202623.5723.5723.5223.5423.54-0.04%17,827
Oct 9, 202623.5323.5523.5323.5523.550.47%1,282
Oct 8, 202623.3623.4523.3623.4423.440.40%20,430
Oct 7, 202623.3623.4123.2923.3523.35-0.47%7,641
Oct 6, 202623.4723.5023.4623.4623.46-0.22%4,494
Oct 5, 202623.4723.5523.4323.5123.510.61%9,821
Oct 2, 202623.6823.8023.3623.3723.37-0.53%16,458
Oct 1, 202623.4323.5623.4023.4923.490.97%28,517
Sep 30, 202623.2323.4323.2323.2923.260.97%52,035
Sep 29, 202623.0423.0923.0323.0723.04-0.13%153,859
Sep 28, 202623.2423.2423.0423.1023.07-0.86%8,433
Sep 25, 202623.3523.3523.2623.3023.27-0.33%7,263
Sep 24, 202623.6023.6023.3823.3823.35-0.59%9,893
Sep 23, 202623.7523.8823.4723.5223.49-0.80%7,501
Sep 22, 202623.7423.7423.7123.7123.67-0.17%2,122
Sep 21, 202623.7623.7923.7423.7523.72-0.02%6,285
Sep 18, 202623.7323.7723.5923.7523.72-0.33%6,940
Sep 17, 202623.8723.9023.8023.8323.800.08%73,516
Sep 16, 202623.7123.8223.7123.8123.780.49%12,135
Sep 15, 202623.7723.7723.7023.7023.66-0.56%9,287
Sep 14, 202623.7723.9523.7723.8323.800.21%40,169
Sep 11, 202623.8223.8223.7823.7823.750.11%4,922
Sep 10, 202623.7623.7623.7623.7623.72-0.92%56
Sep 9, 202624.0524.2023.9823.9823.94-0.46%34,515
Sep 8, 202624.1624.1624.0924.0924.05-0.12%363
Sep 4, 202624.1224.1224.1224.1224.08-0.06%26
Sep 3, 202624.0624.1324.0624.1324.10-0.14%6,459
Sep 2, 202624.1724.1724.1724.1724.13-0.19%118
Sep 1, 202624.2624.4124.1824.2124.18-0.41%19,693
Aug 31, 202624.3724.3724.3724.3724.28-0.24%64
Aug 28, 202624.4424.4424.4324.4324.34-0.14%543
Aug 27, 202624.5024.5024.4624.4624.37-0.24%1,966
Aug 26, 202624.5524.5524.5224.5224.43-0.16%603
Aug 25, 202624.5624.6024.5624.5624.470.12%13,313
Aug 24, 202624.5324.5324.5324.5324.440.04%74
Aug 21, 202624.5324.5324.5224.5224.43-0.10%413
Aug 20, 202624.6724.6724.5524.5524.46-0.24%746
Aug 19, 202624.6024.6124.6024.6124.520.31%997
Aug 18, 202624.5724.5724.5024.5324.44-0.25%699
Aug 17, 202624.6524.6524.5924.5924.50-0.36%2,366
Aug 14, 202624.7124.7124.6824.6824.59-0.16%1,426
Aug 13, 202624.7124.7324.7124.7224.630.18%4,111
Aug 12, 202624.6824.7224.6824.6824.590.14%4,731