Skip to main content
logo
iShares iBonds Dec 2035 Term Muni Bond ETF (IBMX)
BATS: IBMX · Real-Time Price · USD
24.71
-0.19 (-0.74%)
Nov 10, 2026, 10:16 AM EST - Market open

IBMX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 10, 202624.8124.8324.7124.7124.71-0.74%1,859
Nov 9, 202624.8824.9124.8724.8924.890.23%18,280
Nov 6, 202624.8224.9824.8224.8324.830.42%21,782
Nov 5, 202624.6524.7324.6524.7324.730.44%3,027
Nov 4, 202624.6624.6624.6224.6224.620.32%1,499
Nov 3, 202624.5124.6024.5124.5524.550.19%236,246
Nov 2, 202624.5824.5824.4924.5024.500.09%76,643
Oct 30, 202624.5124.5524.5124.5424.480.39%4,194
Oct 29, 202624.4724.4824.4524.4524.380.12%4,845
Oct 28, 202624.4224.4724.3624.4224.35-0.03%11,781
Oct 27, 202624.5124.5124.4324.4324.360.10%3,884
Oct 26, 202624.3624.4124.3524.4024.340.49%14,208
Oct 23, 202624.3024.3424.2224.2824.220.23%69,617
Oct 22, 202624.1924.2524.1724.2324.161.14%19,365
Oct 21, 202624.0224.0223.9123.9623.890.19%3,545
Oct 20, 202623.9723.9823.9123.9123.840.10%11,075
Oct 19, 202623.9423.9423.8823.8923.82-0.10%5,782
Oct 16, 202623.9723.9723.8823.9123.840.04%31,969
Oct 15, 202623.9223.9723.8523.9023.830.97%20,617
Oct 14, 202623.6023.7223.6023.6723.60-0.11%2,652
Oct 13, 202623.6323.8023.6223.7023.630.66%23,379
Oct 12, 202623.5723.5723.5223.5423.48-0.04%17,827
Oct 9, 202623.5323.5523.5323.5523.490.47%1,282
Oct 8, 202623.3623.4523.3623.4423.380.40%20,430
Oct 7, 202623.3623.4123.2923.3523.28-0.47%7,641
Oct 6, 202623.4723.5023.4623.4623.39-0.22%4,494
Oct 5, 202623.4723.5523.4323.5123.440.61%9,821
Oct 2, 202623.6823.8023.3623.3723.30-0.53%16,458
Oct 1, 202623.4323.5623.4023.4923.430.97%28,517
Sep 30, 202623.2323.4323.2323.2923.200.97%52,035
Sep 29, 202623.0423.0923.0323.0722.98-0.13%153,859
Sep 28, 202623.2423.2423.0423.1023.01-0.86%8,433
Sep 25, 202623.3523.3523.2623.3023.21-0.33%7,263
Sep 24, 202623.6023.6023.3823.3823.28-0.59%9,893
Sep 23, 202623.7523.8823.4723.5223.42-0.80%7,501
Sep 22, 202623.7423.7423.7123.7123.61-0.17%2,122
Sep 21, 202623.7623.7923.7423.7523.65-0.02%6,285
Sep 18, 202623.7323.7723.5923.7523.66-0.33%6,940
Sep 17, 202623.8723.9023.8023.8323.730.08%73,516
Sep 16, 202623.7123.8223.7123.8123.710.49%12,135
Sep 15, 202623.7723.7723.7023.7023.60-0.56%9,287
Sep 14, 202623.7723.9523.7723.8323.730.21%40,169
Sep 11, 202623.8223.8223.7823.7823.680.11%4,922
Sep 10, 202623.7623.7623.7623.7623.66-0.92%56
Sep 9, 202624.0524.2023.9823.9823.88-0.46%34,515
Sep 8, 202624.1624.1624.0924.0923.99-0.12%363
Sep 4, 202624.1224.1224.1224.1224.02-0.06%26
Sep 3, 202624.0624.1324.0624.1324.03-0.14%6,459
Sep 2, 202624.1724.1724.1724.1724.07-0.19%118
Sep 1, 202624.2624.4124.1824.2124.11-0.41%19,693