iShares iBonds Dec 2035 Term Muni Bond ETF (IBMX)
BATS: IBMX · Real-Time Price · USD
25.16
+0.01 (0.04%)
At close: Jun 18, 2026, 4:00 PM EDT
25.16
0.00 (0.00%)
After-hours: Jun 18, 2026, 8:00 PM EDT
IBMX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18, 2026 | 25.16 | 25.16 | 25.16 | 25.16 | 25.16 | 0.04% | 100 |
| Jun 17, 2026 | 25.14 | 25.17 | 25.10 | 25.15 | 25.15 | 0.08% | 5,537 |
| Jun 16, 2026 | 25.12 | 25.13 | 25.11 | 25.13 | 25.13 | 0.10% | 423 |
| Jun 15, 2026 | 25.12 | 25.13 | 25.11 | 25.11 | 25.10 | 0.14% | 500 |
| Jun 12, 2026 | 25.07 | 25.22 | 25.07 | 25.07 | 25.07 | -0.10% | 6,903 |
| Jun 11, 2026 | 25.05 | 25.10 | 25.04 | 25.10 | 25.10 | 0.18% | 13,276 |
| Jun 10, 2026 | 25.11 | 25.11 | 25.05 | 25.05 | 25.05 | -0.22% | 3,057 |
| Jun 9, 2026 | 25.08 | 25.14 | 25.08 | 25.11 | 25.11 | 0.16% | 12,222 |
| Jun 8, 2026 | 25.07 | 25.07 | 25.07 | 25.07 | 25.06 | -0.08% | - |
| Jun 5, 2026 | 25.07 | 25.10 | 25.07 | 25.09 | 25.08 | -0.06% | 5,099 |
| Jun 4, 2026 | 25.10 | 25.10 | 25.10 | 25.10 | 25.10 | 0.04% | 5 |
| Jun 3, 2026 | 25.09 | 25.09 | 25.09 | 25.09 | 25.09 | - | 12 |
| Jun 2, 2026 | 25.11 | 25.11 | 25.09 | 25.09 | 25.09 | 0.20% | 120 |
| Jun 1, 2026 | 25.01 | 25.07 | 25.01 | 25.04 | 25.04 | -0.02% | 470 |
| May 29, 2026 | 25.10 | 25.15 | 25.06 | 25.13 | 25.05 | 0.24% | 2,677 |
| May 28, 2026 | 24.96 | 25.08 | 24.96 | 25.07 | 24.99 | 0.18% | 715 |
| May 27, 2026 | 25.05 | 25.05 | 25.03 | 25.03 | 24.94 | 0.32% | 104 |
| May 26, 2026 | 24.99 | 24.99 | 24.95 | 24.95 | 24.86 | 0.40% | 171 |
| May 22, 2026 | 24.82 | 24.85 | 24.82 | 24.85 | 24.76 | 0.17% | 745 |
| May 21, 2026 | 24.80 | 24.83 | 24.76 | 24.80 | 24.72 | -0.07% | 15,353 |
| May 20, 2026 | 24.82 | 24.82 | 24.82 | 24.82 | 24.74 | 0.24% | 1 |
| May 19, 2026 | 24.76 | 24.76 | 24.76 | 24.76 | 24.68 | -0.38% | - |
| May 18, 2026 | 24.84 | 24.86 | 24.84 | 24.86 | 24.77 | -0.10% | 250 |
| May 15, 2026 | 24.82 | 24.91 | 24.80 | 24.88 | 24.80 | -0.52% | 3,201 |
| May 14, 2026 | 25.01 | 25.01 | 25.01 | 25.01 | 24.93 | 0.02% | - |
| May 13, 2026 | 25.05 | 25.10 | 25.01 | 25.01 | 24.92 | -0.30% | 1,399 |
| May 12, 2026 | 25.08 | 25.08 | 25.08 | 25.08 | 25.00 | -0.14% | - |
| May 11, 2026 | 25.12 | 25.12 | 25.12 | 25.12 | 25.03 | -0.08% | 3,000 |
| May 8, 2026 | 25.16 | 25.16 | 25.14 | 25.14 | 25.05 | 0.06% | 150 |
| May 7, 2026 | 25.12 | 25.12 | 25.12 | 25.12 | 25.04 | -0.02% | 1 |
| May 6, 2026 | 25.13 | 25.13 | 25.13 | 25.13 | 25.04 | 0.22% | 5,947 |
| May 5, 2026 | 25.07 | 25.07 | 25.07 | 25.07 | 24.99 | 0.08% | - |
| May 4, 2026 | 25.05 | 25.05 | 25.05 | 25.05 | 24.97 | -0.12% | 168 |
| May 1, 2026 | 25.08 | 25.08 | 25.08 | 25.08 | 25.00 | 0.08% | - |
| Apr 30, 2026 | 25.06 | 25.06 | 25.06 | 25.06 | 24.97 | -0.12% | - |
| Apr 29, 2026 | 25.12 | 25.15 | 25.09 | 25.09 | 25.01 | -0.24% | 4,774 |
| Apr 28, 2026 | 25.15 | 25.15 | 25.15 | 25.15 | 25.07 | -0.08% | - |
| Apr 27, 2026 | 25.17 | 25.17 | 25.17 | 25.17 | 25.09 | -0.14% | 1 |
| Apr 24, 2026 | 25.21 | 25.23 | 25.21 | 25.21 | 25.12 | 0.10% | 6,970 |
| Apr 23, 2026 | 25.18 | 25.18 | 25.18 | 25.18 | 25.10 | -0.04% | - |
| Apr 22, 2026 | 25.19 | 25.19 | 25.19 | 25.19 | 25.11 | 0.04% | - |
| Apr 21, 2026 | 25.19 | 25.19 | 25.18 | 25.18 | 25.10 | 0.02% | 100 |
| Apr 20, 2026 | 25.20 | 25.20 | 25.18 | 25.18 | 25.09 | -0.06% | 5,950 |
| Apr 17, 2026 | 25.21 | 25.21 | 25.19 | 25.19 | 25.11 | 0.32% | 794 |
| Apr 16, 2026 | 25.11 | 25.11 | 25.11 | 25.11 | 25.03 | 0.32% | 5 |