Skip to main content
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

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202525.5025.5225.5025.5125.51-0.04%308,813
Dec 4, 202525.4925.5225.4925.5225.520.16%7,023
Dec 3, 202525.5025.5125.4725.4825.48-0.03%54,728
Dec 2, 202525.4925.5025.4625.4925.490.03%115,078
Dec 1, 202525.4825.4925.4725.4825.48-0.23%76,926
Nov 28, 202525.5525.5525.5425.5425.49-0.04%16,489
Nov 26, 202525.5225.5625.5225.5525.500.04%62,244
Nov 25, 202525.5225.5425.5225.5425.490.02%55,232
Nov 24, 202525.5325.5425.5125.5425.480.02%57,111
Nov 21, 202525.5425.5425.5225.5325.480.06%68,057
Nov 20, 202525.5225.5225.5125.5225.46-36,929
Nov 19, 202525.5125.5425.5125.5225.46-0.04%107,867
Nov 18, 202525.5225.5325.5125.5325.470.06%53,010
Nov 17, 202525.5025.5225.4925.5125.460.04%58,887
Nov 14, 202525.5025.5125.4925.5025.45-59,448
Nov 13, 202525.5025.5225.4925.5025.45-0.06%72,446
Nov 12, 202525.5125.5225.5025.5225.46-0.04%60,839
Nov 11, 202525.5125.5425.5025.5325.470.12%70,237
Nov 10, 202525.4825.5025.4825.5025.44-0.06%122,755
Nov 7, 202525.4925.5125.4925.5125.460.08%99,351
Nov 6, 202525.5025.5025.4825.4925.440.12%56,075
Nov 5, 202525.4625.5025.4625.4625.41-0.16%61,525
Nov 4, 202525.4825.5125.4725.5025.450.08%89,086
Nov 3, 202525.4825.4925.4625.4825.43-0.22%30,459
Oct 31, 202525.5325.5525.5325.5425.430.02%36,462
Oct 30, 202525.5225.5425.5225.5325.43-0.04%40,867
Oct 29, 202525.5625.5625.5325.5425.44-0.04%68,483
Oct 28, 202525.5625.5725.5425.5525.45-0.02%36,429
Oct 27, 202525.5925.5925.5525.5625.45-0.02%37,708
Oct 24, 202525.5625.5725.5425.5625.46-0.04%74,197
Oct 23, 202525.5625.5925.5625.5725.470.04%47,730
Oct 22, 202525.5825.5925.5625.5625.46-0.04%31,877
Oct 21, 202525.5725.5925.5525.5725.47-0.04%62,445
Oct 20, 202525.5925.6025.5625.5825.48-0.02%24,000
Oct 17, 202525.5825.5925.5625.5925.480.02%26,615
Oct 16, 202525.5725.5925.5625.5825.480.04%50,154
Oct 15, 202525.5625.5825.5525.5725.47-57,668
Oct 14, 202525.5625.6125.5625.5725.47-0.20%24,176
Oct 13, 202525.6025.6225.5725.6225.520.18%35,501
Oct 10, 202525.5625.5825.5625.5825.47-86,648
Oct 9, 202525.5725.5925.5525.5825.470.06%40,317
Oct 8, 202525.5725.5825.5525.5625.46-0.04%153,924
Oct 7, 202525.5425.5825.5425.5725.470.02%33,710
Oct 6, 202525.5725.5925.5525.5725.46-96,097
Oct 3, 202525.5725.5725.5525.5625.460.02%30,737
Oct 2, 202525.5525.5825.5525.5625.46-0.06%42,980
Oct 1, 202525.6025.6525.5725.5825.47-0.25%71,239
Sep 30, 202525.6325.6525.6325.6425.48-38,263
Sep 29, 202525.6425.6425.6225.6425.48-0.16%15,647
Sep 26, 202525.6625.6825.5925.6825.52-82,461
Sep 25, 202525.6925.6925.6725.6825.52-0.04%24,919
Sep 24, 202525.7325.7325.6925.6925.53-0.14%152,537
Sep 23, 202525.7425.7525.7225.7325.570.06%52,159
Sep 22, 202525.7425.7425.7125.7125.55-0.12%40,868
Sep 19, 202525.7225.7525.7125.7425.58-0.19%68,505
Sep 18, 202525.7325.8325.7225.7925.630.08%50,499
Sep 17, 202525.7925.7925.7525.7725.610.12%83,638
Sep 16, 202525.7625.7725.7125.7425.58-0.08%66,486
Sep 15, 202525.7425.7625.6125.7625.60-178,698
Sep 12, 202525.7225.7625.7125.7625.600.08%39,985
Sep 11, 202525.7425.7625.7225.7425.580.04%89,501
Sep 10, 202525.6825.7425.6825.7325.570.16%84,756
Sep 9, 202525.6925.7125.6925.6925.53-73,777
Sep 8, 202525.6725.7225.6725.6925.530.04%40,863
Sep 5, 202525.6525.6825.6325.6825.520.08%27,094
Sep 4, 202525.6025.6625.6025.6625.500.18%45,551
Sep 3, 202525.5925.6225.5925.6125.460.07%94,319
Sep 2, 202525.5925.6025.5825.6025.44-0.21%43,552
Aug 29, 202525.6925.6925.6325.6525.440.04%40,702
Aug 28, 202525.6425.6425.6325.6425.430.04%20,513
Aug 27, 202525.6425.6525.6125.6325.42-431,354
Aug 26, 202525.6425.7025.6325.6325.42-51,142
Aug 25, 202525.6325.6425.6225.6325.420.04%30,864
Aug 22, 202525.6425.6825.6025.6225.410.08%71,369
Aug 21, 202525.5925.6625.5925.6025.39-554,679
Aug 20, 202525.5925.6225.5925.6025.39-0.04%340,455
Aug 19, 202525.6125.6125.6025.6125.400.04%132,038
Aug 18, 202525.5925.6125.5825.6025.390.04%108,614
Aug 15, 202525.5925.6025.5825.5925.380.04%48,400
Aug 14, 202525.5725.6025.5725.5825.37-0.04%59,371
Aug 13, 202525.6025.6025.5925.5925.380.04%89,366
Aug 12, 202525.5725.6025.5725.5825.37-101,620
Aug 11, 202525.6025.6025.5725.5825.370.08%198,975
Aug 8, 202525.5625.5825.5525.5625.35-42,660
Aug 7, 202525.5725.5825.5525.5625.35-42,486
Aug 6, 202525.5825.5825.5425.5625.350.04%78,636
Aug 5, 202525.5625.5625.5325.5525.34-52,460
Aug 4, 202525.5825.5825.5225.5525.34-48,113
Aug 1, 202525.5325.5625.5225.5525.340.12%23,876
Jul 31, 202525.5225.5325.5025.5225.260.12%38,370
Jul 30, 202525.4925.5725.4925.4925.23-0.08%110,241
Jul 29, 202525.5025.5325.5025.5125.250.12%69,519
Jul 28, 202525.5025.5025.4825.4825.220.04%37,800
Jul 25, 202525.4925.5125.4725.4725.210.04%100,366
Jul 24, 202525.4725.4825.4525.4625.20-0.04%54,131
Jul 23, 202525.4725.4925.3925.4725.21-31,145
Jul 22, 202525.4625.4825.4625.4725.210.04%189,779
Jul 21, 202525.4925.4925.4625.4625.200.04%57,214
Jul 18, 202525.4425.4725.4425.4525.19-0.04%92,944
Jul 17, 202525.4625.5325.4225.4625.200.12%109,393