iShares iBonds Dec 2028 Term Muni Bond ETF (IBMQ)
BATS: IBMQ · Real-Time Price · USD
25.68
0.00 (0.00%)
Sep 26, 2025, 4:00 PM EDT - Market closed
IBMQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 25.66 | 25.68 | 25.59 | 25.68 | 25.68 | - | 82,461 |
| Sep 25, 2025 | 25.69 | 25.69 | 25.67 | 25.68 | 25.68 | -0.04% | 24,919 |
| Sep 24, 2025 | 25.73 | 25.73 | 25.69 | 25.69 | 25.69 | -0.14% | 152,537 |
| Sep 23, 2025 | 25.74 | 25.75 | 25.72 | 25.73 | 25.73 | 0.06% | 52,159 |
| Sep 22, 2025 | 25.74 | 25.74 | 25.71 | 25.71 | 25.71 | -0.12% | 40,868 |
| Sep 19, 2025 | 25.72 | 25.75 | 25.71 | 25.74 | 25.74 | -0.19% | 68,505 |
| Sep 18, 2025 | 25.73 | 25.83 | 25.72 | 25.79 | 25.79 | 0.08% | 50,499 |
| Sep 17, 2025 | 25.79 | 25.79 | 25.75 | 25.77 | 25.77 | 0.12% | 83,638 |
| Sep 16, 2025 | 25.76 | 25.77 | 25.71 | 25.74 | 25.74 | -0.08% | 66,486 |
| Sep 15, 2025 | 25.74 | 25.76 | 25.61 | 25.76 | 25.76 | - | 178,698 |
| Sep 12, 2025 | 25.72 | 25.76 | 25.71 | 25.76 | 25.76 | 0.08% | 39,985 |
| Sep 11, 2025 | 25.74 | 25.76 | 25.72 | 25.74 | 25.74 | 0.04% | 89,501 |
| Sep 10, 2025 | 25.68 | 25.74 | 25.68 | 25.73 | 25.73 | 0.16% | 84,756 |
| Sep 9, 2025 | 25.69 | 25.71 | 25.69 | 25.69 | 25.69 | - | 73,777 |
| Sep 8, 2025 | 25.67 | 25.72 | 25.67 | 25.69 | 25.69 | 0.04% | 40,863 |
| Sep 5, 2025 | 25.65 | 25.68 | 25.63 | 25.68 | 25.68 | 0.08% | 27,094 |
| Sep 4, 2025 | 25.60 | 25.66 | 25.60 | 25.66 | 25.66 | 0.18% | 45,551 |
| Sep 3, 2025 | 25.59 | 25.62 | 25.59 | 25.61 | 25.61 | 0.07% | 94,319 |
| Sep 2, 2025 | 25.59 | 25.60 | 25.58 | 25.60 | 25.60 | -0.21% | 43,552 |
| Aug 29, 2025 | 25.69 | 25.69 | 25.63 | 25.65 | 25.60 | 0.04% | 40,702 |
| Aug 28, 2025 | 25.64 | 25.64 | 25.63 | 25.64 | 25.59 | 0.04% | 20,513 |
| Aug 27, 2025 | 25.64 | 25.65 | 25.61 | 25.63 | 25.58 | - | 431,354 |
| Aug 26, 2025 | 25.64 | 25.70 | 25.63 | 25.63 | 25.58 | - | 51,142 |
| Aug 25, 2025 | 25.63 | 25.64 | 25.62 | 25.63 | 25.58 | 0.04% | 30,864 |
| Aug 22, 2025 | 25.64 | 25.68 | 25.60 | 25.62 | 25.57 | 0.08% | 71,369 |
| Aug 21, 2025 | 25.59 | 25.66 | 25.59 | 25.60 | 25.55 | - | 554,679 |
| Aug 20, 2025 | 25.59 | 25.62 | 25.59 | 25.60 | 25.55 | -0.04% | 340,455 |
| Aug 19, 2025 | 25.61 | 25.61 | 25.60 | 25.61 | 25.56 | 0.04% | 132,038 |
| Aug 18, 2025 | 25.59 | 25.61 | 25.58 | 25.60 | 25.55 | 0.04% | 108,614 |
| Aug 15, 2025 | 25.59 | 25.60 | 25.58 | 25.59 | 25.54 | 0.04% | 48,400 |
| Aug 14, 2025 | 25.57 | 25.60 | 25.57 | 25.58 | 25.53 | -0.04% | 59,371 |
| Aug 13, 2025 | 25.60 | 25.60 | 25.59 | 25.59 | 25.54 | 0.04% | 89,366 |
| Aug 12, 2025 | 25.57 | 25.60 | 25.57 | 25.58 | 25.53 | - | 101,620 |
| Aug 11, 2025 | 25.60 | 25.60 | 25.57 | 25.58 | 25.53 | 0.08% | 198,975 |
| Aug 8, 2025 | 25.56 | 25.58 | 25.55 | 25.56 | 25.51 | - | 42,660 |
| Aug 7, 2025 | 25.57 | 25.58 | 25.55 | 25.56 | 25.51 | - | 42,486 |
| Aug 6, 2025 | 25.58 | 25.58 | 25.54 | 25.56 | 25.51 | 0.04% | 78,636 |
| Aug 5, 2025 | 25.56 | 25.56 | 25.53 | 25.55 | 25.50 | - | 52,460 |
| Aug 4, 2025 | 25.58 | 25.58 | 25.52 | 25.55 | 25.50 | - | 48,113 |
| Aug 1, 2025 | 25.53 | 25.56 | 25.52 | 25.55 | 25.50 | 0.12% | 23,876 |
| Jul 31, 2025 | 25.52 | 25.53 | 25.50 | 25.52 | 25.42 | 0.12% | 38,370 |
| Jul 30, 2025 | 25.49 | 25.57 | 25.49 | 25.49 | 25.39 | -0.08% | 110,241 |
| Jul 29, 2025 | 25.50 | 25.53 | 25.50 | 25.51 | 25.41 | 0.12% | 69,519 |
| Jul 28, 2025 | 25.50 | 25.50 | 25.48 | 25.48 | 25.38 | 0.04% | 37,800 |
| Jul 25, 2025 | 25.49 | 25.51 | 25.47 | 25.47 | 25.37 | 0.04% | 100,366 |
| Jul 24, 2025 | 25.47 | 25.48 | 25.45 | 25.46 | 25.36 | -0.04% | 54,131 |
| Jul 23, 2025 | 25.47 | 25.49 | 25.39 | 25.47 | 25.37 | - | 31,145 |
| Jul 22, 2025 | 25.46 | 25.48 | 25.46 | 25.47 | 25.37 | 0.04% | 189,779 |
| Jul 21, 2025 | 25.49 | 25.49 | 25.46 | 25.46 | 25.36 | 0.04% | 57,214 |
| Jul 18, 2025 | 25.44 | 25.47 | 25.44 | 25.45 | 25.35 | -0.04% | 92,944 |