iShares iBonds Dec 2035 Term Muni Bond ETF (IBMX)
BATS: IBMX · Real-Time Price · USD
24.67
+0.07 (0.26%)
Aug 20, 2026, 9:30 AM EDT - Market open
IBMX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 19, 2026 | 24.60 | 24.61 | 24.60 | 24.61 | 24.61 | 0.31% | 997 |
| Aug 18, 2026 | 24.57 | 24.57 | 24.50 | 24.53 | 24.53 | -0.25% | 699 |
| Aug 17, 2026 | 24.65 | 24.65 | 24.59 | 24.59 | 24.59 | -0.36% | 2,366 |
| Aug 14, 2026 | 24.71 | 24.71 | 24.68 | 24.68 | 24.68 | -0.16% | 1,426 |
| Aug 13, 2026 | 24.71 | 24.73 | 24.71 | 24.72 | 24.72 | 0.18% | 4,111 |
| Aug 12, 2026 | 24.68 | 24.72 | 24.68 | 24.68 | 24.67 | 0.14% | 4,731 |
| Aug 11, 2026 | 24.65 | 24.68 | 24.64 | 24.64 | 24.64 | 0.02% | 2,211 |
| Aug 10, 2026 | 24.65 | 24.67 | 24.64 | 24.64 | 24.64 | -0.10% | 1,070 |
| Aug 7, 2026 | 24.66 | 24.66 | 24.66 | 24.66 | 24.66 | 0.26% | 454 |
| Aug 6, 2026 | 24.59 | 24.60 | 24.59 | 24.60 | 24.59 | -0.04% | 802 |
| Aug 5, 2026 | 24.59 | 24.61 | 24.59 | 24.61 | 24.61 | 0.16% | 878 |
| Aug 4, 2026 | 24.58 | 24.58 | 24.55 | 24.57 | 24.57 | 0.39% | 978 |
| Aug 3, 2026 | 24.45 | 24.48 | 24.42 | 24.47 | 24.47 | 0.19% | 2,559 |
| Jul 31, 2026 | 24.49 | 24.52 | 24.49 | 24.49 | 24.42 | -0.14% | 1,470 |
| Jul 30, 2026 | 24.52 | 24.52 | 24.50 | 24.52 | 24.46 | -0.25% | 631 |
| Jul 29, 2026 | 24.60 | 24.60 | 24.58 | 24.58 | 24.52 | -0.07% | 370 |
| Jul 28, 2026 | 24.61 | 24.80 | 24.59 | 24.60 | 24.54 | 0.16% | 44,039 |
| Jul 27, 2026 | 24.56 | 24.56 | 24.56 | 24.56 | 24.50 | 0.39% | 78 |
| Jul 24, 2026 | 24.39 | 24.53 | 24.39 | 24.47 | 24.40 | -0.06% | 2,973 |
| Jul 23, 2026 | 24.42 | 24.48 | 24.39 | 24.48 | 24.42 | -0.65% | 2,116 |
| Jul 22, 2026 | 24.65 | 24.69 | 24.64 | 24.64 | 24.58 | -0.44% | 4,814 |
| Jul 21, 2026 | 24.78 | 24.79 | 24.75 | 24.75 | 24.69 | -0.21% | 1,633 |
| Jul 20, 2026 | 24.80 | 24.80 | 24.80 | 24.80 | 24.74 | -0.18% | 8 |
| Jul 17, 2026 | 24.88 | 24.88 | 24.85 | 24.85 | 24.78 | -0.08% | 12,275 |
| Jul 16, 2026 | 24.87 | 24.90 | 24.83 | 24.87 | 24.80 | -0.28% | 3,260 |
| Jul 15, 2026 | 24.97 | 24.97 | 24.94 | 24.94 | 24.87 | -0.16% | 3,039 |
| Jul 14, 2026 | 24.98 | 24.98 | 24.98 | 24.98 | 24.91 | -0.06% | 8 |
| Jul 13, 2026 | 24.98 | 25.10 | 24.98 | 24.99 | 24.93 | -0.02% | 11,508 |
| Jul 10, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 24.93 | -0.14% | 335 |
| Jul 9, 2026 | 25.06 | 25.06 | 25.01 | 25.03 | 24.97 | -0.02% | 22,307 |
| Jul 8, 2026 | 25.06 | 25.06 | 25.03 | 25.04 | 24.97 | -0.20% | 11,089 |
| Jul 7, 2026 | 25.11 | 25.11 | 25.00 | 25.09 | 25.02 | -0.30% | 3,720 |
| Jul 6, 2026 | 25.13 | 25.16 | 25.13 | 25.16 | 25.10 | - | 483 |
| Jul 2, 2026 | 25.12 | 25.18 | 25.12 | 25.16 | 25.10 | 0.14% | 3,410 |
| Jul 1, 2026 | 25.13 | 25.13 | 25.13 | 25.13 | 25.06 | -0.03% | 24 |
| Jun 30, 2026 | 25.13 | 25.19 | 25.13 | 25.19 | 25.07 | 0.12% | 1,088 |
| Jun 29, 2026 | 25.17 | 25.17 | 25.17 | 25.17 | 25.04 | -0.06% | 515 |
| Jun 26, 2026 | 25.14 | 25.18 | 25.14 | 25.18 | 25.05 | 0.12% | 182 |
| Jun 25, 2026 | 25.16 | 25.19 | 25.09 | 25.15 | 25.02 | 0.04% | 1,288 |
| Jun 24, 2026 | 25.18 | 25.18 | 25.14 | 25.14 | 25.02 | 0.14% | 1,486 |
| Jun 23, 2026 | 25.15 | 25.15 | 25.10 | 25.11 | 24.98 | -0.12% | 752 |
| Jun 22, 2026 | 25.13 | 25.17 | 25.13 | 25.14 | 25.01 | -0.10% | 2,685 |
| Jun 18, 2026 | 25.16 | 25.16 | 25.16 | 25.16 | 25.03 | 0.04% | 100 |
| Jun 17, 2026 | 25.14 | 25.17 | 25.10 | 25.15 | 25.03 | 0.08% | 5,537 |
| Jun 16, 2026 | 25.12 | 25.13 | 25.11 | 25.13 | 25.00 | 0.10% | 423 |
| Jun 15, 2026 | 25.12 | 25.13 | 25.11 | 25.11 | 24.98 | 0.14% | 500 |
| Jun 12, 2026 | 25.07 | 25.22 | 25.07 | 25.07 | 24.95 | -0.10% | 6,903 |
| Jun 11, 2026 | 25.05 | 25.10 | 25.04 | 25.10 | 24.97 | 0.18% | 13,276 |
| Jun 10, 2026 | 25.11 | 25.11 | 25.05 | 25.05 | 24.93 | -0.22% | 3,057 |
| Jun 9, 2026 | 25.08 | 25.14 | 25.08 | 25.11 | 24.98 | 0.16% | 12,222 |