iShares iBonds Dec 2028 Term Muni Bond ETF (IBMQ)
BATS: IBMQ · Real-Time Price · USD
25.51
-0.01 (-0.04%)
At close: Dec 5, 2025, 4:00 PM EST
25.51
0.00 (0.00%)
After-hours: Dec 5, 2025, 8:00 PM EST
IBMQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 25.50 | 25.52 | 25.50 | 25.51 | 25.51 | -0.04% | 308,813 |
| Dec 4, 2025 | 25.49 | 25.52 | 25.49 | 25.52 | 25.52 | 0.16% | 7,023 |
| Dec 3, 2025 | 25.50 | 25.51 | 25.47 | 25.48 | 25.48 | -0.03% | 54,728 |
| Dec 2, 2025 | 25.49 | 25.50 | 25.46 | 25.49 | 25.49 | 0.03% | 115,078 |
| Dec 1, 2025 | 25.48 | 25.49 | 25.47 | 25.48 | 25.48 | -0.23% | 76,926 |
| Nov 28, 2025 | 25.55 | 25.55 | 25.54 | 25.54 | 25.49 | -0.04% | 16,489 |
| Nov 26, 2025 | 25.52 | 25.56 | 25.52 | 25.55 | 25.50 | 0.04% | 62,244 |
| Nov 25, 2025 | 25.52 | 25.54 | 25.52 | 25.54 | 25.49 | 0.02% | 55,232 |
| Nov 24, 2025 | 25.53 | 25.54 | 25.51 | 25.54 | 25.48 | 0.02% | 57,111 |
| Nov 21, 2025 | 25.54 | 25.54 | 25.52 | 25.53 | 25.48 | 0.06% | 68,057 |
| Nov 20, 2025 | 25.52 | 25.52 | 25.51 | 25.52 | 25.46 | - | 36,929 |
| Nov 19, 2025 | 25.51 | 25.54 | 25.51 | 25.52 | 25.46 | -0.04% | 107,867 |
| Nov 18, 2025 | 25.52 | 25.53 | 25.51 | 25.53 | 25.47 | 0.06% | 53,010 |
| Nov 17, 2025 | 25.50 | 25.52 | 25.49 | 25.51 | 25.46 | 0.04% | 58,887 |
| Nov 14, 2025 | 25.50 | 25.51 | 25.49 | 25.50 | 25.45 | - | 59,448 |
| Nov 13, 2025 | 25.50 | 25.52 | 25.49 | 25.50 | 25.45 | -0.06% | 72,446 |
| Nov 12, 2025 | 25.51 | 25.52 | 25.50 | 25.52 | 25.46 | -0.04% | 60,839 |
| Nov 11, 2025 | 25.51 | 25.54 | 25.50 | 25.53 | 25.47 | 0.12% | 70,237 |
| Nov 10, 2025 | 25.48 | 25.50 | 25.48 | 25.50 | 25.44 | -0.06% | 122,755 |
| Nov 7, 2025 | 25.49 | 25.51 | 25.49 | 25.51 | 25.46 | 0.08% | 99,351 |
| Nov 6, 2025 | 25.50 | 25.50 | 25.48 | 25.49 | 25.44 | 0.12% | 56,075 |
| Nov 5, 2025 | 25.46 | 25.50 | 25.46 | 25.46 | 25.41 | -0.16% | 61,525 |
| Nov 4, 2025 | 25.48 | 25.51 | 25.47 | 25.50 | 25.45 | 0.08% | 89,086 |
| Nov 3, 2025 | 25.48 | 25.49 | 25.46 | 25.48 | 25.43 | -0.22% | 30,459 |
| Oct 31, 2025 | 25.53 | 25.55 | 25.53 | 25.54 | 25.43 | 0.02% | 36,462 |
| Oct 30, 2025 | 25.52 | 25.54 | 25.52 | 25.53 | 25.43 | -0.04% | 40,867 |
| Oct 29, 2025 | 25.56 | 25.56 | 25.53 | 25.54 | 25.44 | -0.04% | 68,483 |
| Oct 28, 2025 | 25.56 | 25.57 | 25.54 | 25.55 | 25.45 | -0.02% | 36,429 |
| Oct 27, 2025 | 25.59 | 25.59 | 25.55 | 25.56 | 25.45 | -0.02% | 37,708 |
| Oct 24, 2025 | 25.56 | 25.57 | 25.54 | 25.56 | 25.46 | -0.04% | 74,197 |
| Oct 23, 2025 | 25.56 | 25.59 | 25.56 | 25.57 | 25.47 | 0.04% | 47,730 |
| Oct 22, 2025 | 25.58 | 25.59 | 25.56 | 25.56 | 25.46 | -0.04% | 31,877 |
| Oct 21, 2025 | 25.57 | 25.59 | 25.55 | 25.57 | 25.47 | -0.04% | 62,445 |
| Oct 20, 2025 | 25.59 | 25.60 | 25.56 | 25.58 | 25.48 | -0.02% | 24,000 |
| Oct 17, 2025 | 25.58 | 25.59 | 25.56 | 25.59 | 25.48 | 0.02% | 26,615 |
| Oct 16, 2025 | 25.57 | 25.59 | 25.56 | 25.58 | 25.48 | 0.04% | 50,154 |
| Oct 15, 2025 | 25.56 | 25.58 | 25.55 | 25.57 | 25.47 | - | 57,668 |
| Oct 14, 2025 | 25.56 | 25.61 | 25.56 | 25.57 | 25.47 | -0.20% | 24,176 |
| Oct 13, 2025 | 25.60 | 25.62 | 25.57 | 25.62 | 25.52 | 0.18% | 35,501 |
| Oct 10, 2025 | 25.56 | 25.58 | 25.56 | 25.58 | 25.47 | - | 86,648 |
| Oct 9, 2025 | 25.57 | 25.59 | 25.55 | 25.58 | 25.47 | 0.06% | 40,317 |
| Oct 8, 2025 | 25.57 | 25.58 | 25.55 | 25.56 | 25.46 | -0.04% | 153,924 |
| Oct 7, 2025 | 25.54 | 25.58 | 25.54 | 25.57 | 25.47 | 0.02% | 33,710 |
| Oct 6, 2025 | 25.57 | 25.59 | 25.55 | 25.57 | 25.46 | - | 96,097 |
| Oct 3, 2025 | 25.57 | 25.57 | 25.55 | 25.56 | 25.46 | 0.02% | 30,737 |
| Oct 2, 2025 | 25.55 | 25.58 | 25.55 | 25.56 | 25.46 | -0.06% | 42,980 |
| Oct 1, 2025 | 25.60 | 25.65 | 25.57 | 25.58 | 25.47 | -0.25% | 71,239 |
| Sep 30, 2025 | 25.63 | 25.65 | 25.63 | 25.64 | 25.48 | - | 38,263 |
| Sep 29, 2025 | 25.64 | 25.64 | 25.62 | 25.64 | 25.48 | -0.16% | 15,647 |
| Sep 26, 2025 | 25.66 | 25.68 | 25.59 | 25.68 | 25.52 | - | 82,461 |