iShares iBonds Dec 2030 Term Muni Bond ETF (IBMS)
BATS: IBMS · Real-Time Price · USD
26.00
+0.01 (0.02%)
Dec 5, 2025, 4:00 PM EST - Market closed
IBMS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 25.98 | 26.00 | 25.97 | 26.00 | 26.00 | 0.04% | 859,883 |
| Dec 4, 2025 | 25.97 | 25.99 | 25.97 | 25.99 | 25.99 | 0.03% | 18,229 |
| Dec 3, 2025 | 25.96 | 26.01 | 25.96 | 25.98 | 25.98 | 0.11% | 67,063 |
| Dec 2, 2025 | 25.93 | 25.95 | 25.92 | 25.95 | 25.95 | - | 31,321 |
| Dec 1, 2025 | 25.94 | 25.96 | 25.94 | 25.95 | 25.95 | -0.31% | 1,245 |
| Nov 28, 2025 | 26.02 | 26.04 | 26.02 | 26.03 | 25.97 | -0.02% | 2,084 |
| Nov 26, 2025 | 26.00 | 26.05 | 26.00 | 26.04 | 25.98 | 0.09% | 140,656 |
| Nov 25, 2025 | 26.01 | 26.01 | 25.99 | 26.01 | 25.96 | 0.01% | 58,236 |
| Nov 24, 2025 | 25.99 | 26.02 | 25.98 | 26.01 | 25.95 | 0.12% | 92,132 |
| Nov 21, 2025 | 25.98 | 26.03 | 25.97 | 25.98 | 25.92 | - | 19,121 |
| Nov 20, 2025 | 26.02 | 26.02 | 25.97 | 25.98 | 25.92 | 0.08% | 30,087 |
| Nov 19, 2025 | 25.98 | 25.99 | 25.96 | 25.96 | 25.90 | -0.15% | 22,157 |
| Nov 18, 2025 | 26.01 | 26.01 | 25.97 | 26.00 | 25.94 | 0.12% | 26,568 |
| Nov 17, 2025 | 25.99 | 25.99 | 25.96 | 25.97 | 25.91 | -0.04% | 25,733 |
| Nov 14, 2025 | 25.98 | 26.00 | 25.97 | 25.98 | 25.92 | -0.02% | 34,685 |
| Nov 13, 2025 | 25.97 | 26.00 | 25.97 | 25.99 | 25.93 | 0.02% | 17,172 |
| Nov 12, 2025 | 25.99 | 25.99 | 25.95 | 25.98 | 25.92 | -0.06% | 43,087 |
| Nov 11, 2025 | 26.00 | 26.00 | 25.97 | 26.00 | 25.94 | 0.12% | 24,685 |
| Nov 10, 2025 | 25.94 | 25.97 | 25.94 | 25.97 | 25.91 | 0.02% | 33,178 |
| Nov 7, 2025 | 25.96 | 25.98 | 25.96 | 25.96 | 25.90 | 0.04% | 16,629 |
| Nov 6, 2025 | 25.94 | 25.97 | 25.94 | 25.95 | 25.89 | 0.04% | 27,821 |
| Nov 5, 2025 | 25.96 | 25.96 | 25.91 | 25.94 | 25.88 | -0.09% | 48,388 |
| Nov 4, 2025 | 25.97 | 25.99 | 25.96 | 25.96 | 25.91 | -0.06% | 17,870 |
| Nov 3, 2025 | 25.93 | 26.05 | 25.93 | 25.98 | 25.92 | -0.21% | 77,371 |
| Oct 31, 2025 | 26.02 | 26.05 | 26.02 | 26.04 | 25.93 | 0.04% | 68,064 |
| Oct 30, 2025 | 25.96 | 26.03 | 25.95 | 26.03 | 25.92 | -0.02% | 21,360 |
| Oct 29, 2025 | 26.03 | 26.09 | 26.01 | 26.03 | 25.92 | -0.06% | 158,631 |
| Oct 28, 2025 | 26.04 | 26.07 | 26.01 | 26.05 | 25.94 | -0.02% | 42,343 |
| Oct 27, 2025 | 26.06 | 26.08 | 26.02 | 26.05 | 25.94 | 0.06% | 42,247 |
| Oct 24, 2025 | 26.06 | 26.06 | 26.02 | 26.04 | 25.93 | - | 5,620 |
| Oct 23, 2025 | 26.03 | 26.05 | 26.03 | 26.04 | 25.93 | -0.10% | 36,352 |
| Oct 22, 2025 | 26.06 | 26.07 | 26.05 | 26.06 | 25.95 | 0.02% | 30,498 |
| Oct 21, 2025 | 26.07 | 26.07 | 26.03 | 26.06 | 25.95 | - | 18,545 |
| Oct 20, 2025 | 26.07 | 26.09 | 26.04 | 26.06 | 25.95 | -0.08% | 14,002 |
| Oct 17, 2025 | 26.06 | 26.09 | 26.06 | 26.08 | 25.97 | 0.02% | 25,543 |
| Oct 16, 2025 | 26.05 | 26.10 | 26.05 | 26.07 | 25.96 | 0.12% | 50,487 |
| Oct 15, 2025 | 26.03 | 26.05 | 26.03 | 26.04 | 25.93 | -0.04% | 6,842 |
| Oct 14, 2025 | 26.04 | 26.06 | 26.03 | 26.05 | 25.94 | -0.10% | 25,703 |
| Oct 13, 2025 | 26.06 | 26.08 | 26.04 | 26.08 | 25.97 | 0.15% | 33,452 |
| Oct 10, 2025 | 26.04 | 26.06 | 26.02 | 26.04 | 25.93 | 0.10% | 54,731 |
| Oct 9, 2025 | 26.02 | 26.02 | 26.00 | 26.01 | 25.90 | 0.04% | 35,309 |
| Oct 8, 2025 | 26.05 | 26.05 | 26.00 | 26.00 | 25.89 | -0.23% | 69,066 |
| Oct 7, 2025 | 26.00 | 26.09 | 26.00 | 26.06 | 25.95 | 0.23% | 116,641 |
| Oct 6, 2025 | 26.01 | 26.07 | 25.97 | 26.00 | 25.89 | -0.10% | 201,074 |
| Oct 3, 2025 | 26.01 | 26.07 | 26.01 | 26.03 | 25.92 | -0.21% | 89,298 |
| Oct 2, 2025 | 26.02 | 26.11 | 26.00 | 26.08 | 25.97 | 0.21% | 113,434 |
| Oct 1, 2025 | 26.07 | 26.07 | 26.02 | 26.03 | 25.92 | -0.21% | 54,412 |
| Sep 30, 2025 | 26.08 | 26.09 | 26.07 | 26.08 | 25.92 | 0.04% | 53,710 |
| Sep 29, 2025 | 26.06 | 26.11 | 26.05 | 26.07 | 25.91 | 0.10% | 90,302 |
| Sep 26, 2025 | 26.09 | 26.09 | 26.04 | 26.05 | 25.88 | -0.21% | 114,366 |