iShares iBonds Dec 2025 Term Muni Bond ETF (IBMN)
BATS: IBMN · Real-Time Price · USD
26.69
-0.02 (-0.06%)
At close: May 12, 2025, 4:00 PM
26.69
0.00 (0.00%)
After-hours: May 12, 2025, 8:00 PM EDT
IBMN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 26.68 | 26.70 | 26.68 | 26.69 | 26.69 | -0.06% | 49,449 |
| May 9, 2025 | 26.70 | 26.70 | 26.68 | 26.70 | 26.70 | 0.11% | 44,031 |
| May 8, 2025 | 26.68 | 26.69 | 26.67 | 26.67 | 26.67 | -0.02% | 156,114 |
| May 7, 2025 | 26.68 | 26.68 | 26.66 | 26.68 | 26.68 | -0.02% | 53,997 |
| May 6, 2025 | 26.69 | 26.69 | 26.65 | 26.68 | 26.68 | - | 60,092 |
| May 5, 2025 | 26.68 | 26.68 | 26.66 | 26.68 | 26.68 | 0.09% | 64,695 |
| May 2, 2025 | 26.69 | 26.69 | 26.65 | 26.66 | 26.66 | - | 62,268 |
| May 1, 2025 | 26.68 | 26.68 | 26.62 | 26.66 | 26.66 | -0.24% | 57,599 |
| Apr 30, 2025 | 26.73 | 26.73 | 26.67 | 26.72 | 26.67 | 0.07% | 73,799 |
| Apr 29, 2025 | 26.70 | 26.72 | 26.68 | 26.70 | 26.65 | 0.07% | 82,893 |
| Apr 28, 2025 | 26.70 | 26.75 | 26.68 | 26.68 | 26.63 | -0.04% | 61,466 |
| Apr 25, 2025 | 26.69 | 26.71 | 26.68 | 26.69 | 26.64 | - | 135,766 |
| Apr 24, 2025 | 26.69 | 26.70 | 26.65 | 26.69 | 26.64 | 1.06% | 93,171 |
| Apr 23, 2025 | 26.71 | 26.73 | 26.36 | 26.41 | 26.36 | -0.97% | 544,553 |
| Apr 22, 2025 | 26.70 | 26.70 | 26.64 | 26.67 | 26.62 | 0.04% | 37,225 |
| Apr 21, 2025 | 26.69 | 26.71 | 26.66 | 26.66 | 26.61 | -0.07% | 39,959 |
| Apr 17, 2025 | 26.66 | 26.69 | 26.66 | 26.68 | 26.63 | -0.01% | 40,741 |
| Apr 16, 2025 | 26.68 | 26.74 | 26.65 | 26.68 | 26.63 | - | 50,171 |
| Apr 15, 2025 | 26.70 | 26.70 | 26.64 | 26.68 | 26.63 | -0.07% | 59,737 |
| Apr 14, 2025 | 26.67 | 26.70 | 26.63 | 26.70 | 26.65 | 0.15% | 95,479 |
| Apr 11, 2025 | 26.64 | 26.67 | 26.64 | 26.66 | 26.61 | 0.11% | 66,774 |
| Apr 10, 2025 | 26.59 | 26.71 | 26.58 | 26.63 | 26.58 | -0.04% | 47,402 |
| Apr 9, 2025 | 26.54 | 26.68 | 26.54 | 26.64 | 26.59 | -0.04% | 156,496 |
| Apr 8, 2025 | 26.59 | 26.71 | 26.59 | 26.65 | 26.60 | 0.38% | 70,351 |
| Apr 7, 2025 | 26.63 | 26.72 | 26.51 | 26.55 | 26.50 | -0.30% | 95,260 |
| Apr 4, 2025 | 26.76 | 26.76 | 26.62 | 26.63 | 26.58 | -0.26% | 85,705 |
| Apr 3, 2025 | 26.68 | 26.71 | 26.66 | 26.70 | 26.65 | 0.11% | 45,674 |
| Apr 2, 2025 | 26.69 | 26.71 | 26.67 | 26.67 | 26.62 | -0.04% | 47,090 |
| Apr 1, 2025 | 26.70 | 26.70 | 26.68 | 26.68 | 26.63 | -0.26% | 98,279 |
| Mar 31, 2025 | 26.73 | 26.75 | 26.73 | 26.75 | 26.65 | 0.07% | 73,226 |
| Mar 28, 2025 | 26.69 | 26.73 | 26.69 | 26.73 | 26.63 | 0.04% | 26,909 |
| Mar 27, 2025 | 26.73 | 26.73 | 26.71 | 26.72 | 26.62 | -0.02% | 26,334 |
| Mar 26, 2025 | 26.70 | 26.73 | 26.70 | 26.73 | 26.63 | - | 41,919 |
| Mar 25, 2025 | 26.73 | 26.73 | 26.72 | 26.73 | 26.63 | - | 30,719 |
| Mar 24, 2025 | 26.72 | 26.74 | 26.71 | 26.73 | 26.63 | -0.09% | 23,118 |
| Mar 21, 2025 | 26.72 | 26.84 | 26.71 | 26.75 | 26.65 | 0.11% | 131,412 |
| Mar 20, 2025 | 26.73 | 26.77 | 26.67 | 26.72 | 26.62 | -0.04% | 88,328 |
| Mar 19, 2025 | 26.72 | 26.73 | 26.62 | 26.73 | 26.63 | 0.07% | 63,085 |
| Mar 18, 2025 | 26.70 | 26.72 | 26.70 | 26.71 | 26.61 | -0.02% | 51,690 |
| Mar 17, 2025 | 26.71 | 26.72 | 26.70 | 26.72 | 26.62 | - | 80,202 |
| Mar 14, 2025 | 26.72 | 26.73 | 26.71 | 26.72 | 26.62 | - | 62,594 |
| Mar 13, 2025 | 26.71 | 26.72 | 26.69 | 26.72 | 26.62 | -0.02% | 49,204 |
| Mar 12, 2025 | 26.69 | 26.73 | 26.69 | 26.72 | 26.62 | 0.07% | 127,372 |
| Mar 11, 2025 | 26.69 | 26.71 | 26.69 | 26.70 | 26.60 | 0.04% | 165,117 |
| Mar 10, 2025 | 26.71 | 26.71 | 26.68 | 26.69 | 26.59 | -0.04% | 71,733 |
| Mar 7, 2025 | 26.66 | 26.72 | 26.66 | 26.70 | 26.60 | 0.07% | 51,209 |
| Mar 6, 2025 | 26.71 | 26.71 | 26.67 | 26.68 | 26.58 | - | 74,263 |
| Mar 5, 2025 | 26.72 | 26.72 | 26.68 | 26.68 | 26.58 | -0.04% | 93,511 |
| Mar 4, 2025 | 26.70 | 26.70 | 26.69 | 26.69 | 26.59 | - | 35,095 |
| Mar 3, 2025 | 26.69 | 26.70 | 26.69 | 26.69 | 26.59 | -0.19% | 26,246 |