Skip to main content
iShares iBonds Dec 2028 Term Muni Bond ETF (IBMQ)
BATS: IBMQ · Real-Time Price · USD
25.79
0.00 (0.02%)
Feb 27, 2026, 4:00 PM EST - Market closed

IBMQ Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 27, 202625.7625.7925.7625.7825.78-4,588
Feb 26, 202625.7625.8025.7625.7825.780.04%7,539
Feb 25, 202625.7625.7725.7625.7725.770.06%1,021
Feb 24, 202625.7525.7825.7425.7625.760.02%48,298
Feb 23, 202625.7425.7625.7425.7525.750.04%42,832
Feb 20, 202625.7425.7625.7425.7425.74-0.08%81,925
Feb 19, 202625.7325.7625.7325.7625.760.08%51,182
Feb 18, 202625.7325.7525.7325.7425.74-0.08%66,228
Feb 17, 202625.7925.7925.7425.7625.760.06%67,958
Feb 13, 202625.7325.7525.7325.7525.75-0.04%43,973
Feb 12, 202625.7125.7725.7125.7625.760.10%58,017
Feb 11, 202625.7125.7325.7025.7325.73-0.04%88,294
Feb 10, 202625.7125.7425.7125.7425.740.16%70,765
Feb 9, 202625.6925.7125.6925.7025.700.02%73,606
Feb 6, 202625.6925.7025.6825.7025.70-0.08%39,498
Feb 5, 202625.6925.7225.6925.7225.720.10%41,461
Feb 4, 202625.7625.7625.6725.6925.690.04%43,821
Feb 3, 202625.6525.6825.6525.6825.68-87,136
Feb 2, 202625.7525.7525.6625.6825.68-0.08%54,460
Jan 30, 202625.7025.7225.7025.7025.65-0.04%188,050
Jan 29, 202625.7025.7125.6925.7125.660.10%107,975
Jan 28, 202625.6925.7025.6825.6925.63-0.04%55,929
Jan 27, 202625.6925.7125.6725.7025.640.10%82,032
Jan 26, 202625.7225.7225.6625.6725.62-0.04%95,370
Jan 23, 202625.7725.7725.6725.6825.630.04%170,073
Jan 22, 202625.6625.7125.6625.6725.620.08%192,710
Jan 21, 202625.6825.6825.6425.6525.60-0.04%470,159
Jan 20, 202625.6425.6925.6325.6625.61-0.04%129,616
Jan 16, 202625.6925.7025.6725.6725.62-174,796
Jan 15, 202625.7025.7025.6725.6725.62-0.10%39,029
Jan 14, 202625.6425.7025.6425.7025.640.10%77,038
Jan 13, 202625.7025.7025.6325.6725.620.08%118,711
Jan 12, 202625.6125.6925.6125.6525.60-0.12%395,661
Jan 9, 202625.6525.6825.6425.6825.630.09%131,969
Jan 8, 202625.6225.6625.6125.6625.610.15%140,117
Jan 7, 202625.6025.6525.6025.6225.570.08%89,493
Jan 6, 202625.5925.6225.5725.6025.55-0.04%72,021
Jan 5, 202625.5925.6125.5725.6125.560.12%81,742
Jan 2, 202625.5525.5925.5525.5825.530.02%113,689
Dec 31, 202525.5425.5925.5425.5825.530.08%74,054
Dec 30, 202525.5425.5825.5425.5625.510.02%208,900
Dec 29, 202525.5225.5525.5225.5525.50-0.04%117,366
Dec 26, 202525.5725.5725.5325.5625.510.04%45,607
Dec 24, 202525.5225.5625.5225.5525.500.10%85,840
Dec 23, 202525.5025.5325.4825.5325.480.08%131,562
Dec 22, 202525.5025.5125.5025.5125.46-0.01%75,972
Dec 19, 202525.4925.5125.4925.5125.46-0.15%144,269
Dec 18, 202525.5425.5625.5325.5525.44-0.02%390,921
Dec 17, 202525.5425.5525.5425.5525.450.02%63,672
Dec 16, 202525.5225.5725.5225.5525.440.06%232,672
Dec 15, 202525.5625.5625.5225.5325.43-0.02%86,085
Dec 12, 202525.5325.5525.5225.5425.430.06%140,833
Dec 11, 202525.6025.6025.5225.5225.42-0.04%108,205
Dec 10, 202525.5125.5525.5125.5325.430.08%138,732
Dec 9, 202525.5225.5625.5025.5125.41-0.08%218,365
Dec 8, 202525.5525.5525.5125.5325.430.08%110,203
Dec 5, 202525.5025.5225.5025.5125.41-0.04%308,813
Dec 4, 202525.4925.5225.4925.5225.420.16%143,137
Dec 3, 202525.5025.5125.4725.4825.38-0.03%54,728
Dec 2, 202525.4925.5025.4625.4925.390.03%115,078
Dec 1, 202525.4825.4925.4725.4825.38-0.23%76,926
Nov 28, 202525.5525.5525.5425.5425.39-0.04%16,489
Nov 26, 202525.5225.5625.5225.5525.400.04%62,244
Nov 25, 202525.5225.5425.5225.5425.390.02%55,232
Nov 24, 202525.5325.5425.5125.5425.380.02%57,111
Nov 21, 202525.5425.5425.5225.5325.380.06%68,057
Nov 20, 202525.5225.5225.5125.5225.36-36,929
Nov 19, 202525.5125.5425.5125.5225.36-0.04%107,867
Nov 18, 202525.5225.5325.5125.5325.370.06%53,010
Nov 17, 202525.5025.5225.4925.5125.360.04%58,887
Nov 14, 202525.5025.5125.4925.5025.35-59,448
Nov 13, 202525.5025.5225.4925.5025.35-0.06%72,446
Nov 12, 202525.5125.5225.5025.5225.36-0.04%60,839
Nov 11, 202525.5125.5425.5025.5325.370.12%70,237
Nov 10, 202525.4825.5025.4825.5025.34-0.06%122,755
Nov 7, 202525.4925.5125.4925.5125.360.08%99,351
Nov 6, 202525.5025.5025.4825.4925.340.12%56,075
Nov 5, 202525.4625.5025.4625.4625.31-0.16%61,525
Nov 4, 202525.4825.5125.4725.5025.350.08%89,086
Nov 3, 202525.4825.4925.4625.4825.33-0.22%30,459
Oct 31, 202525.5325.5525.5325.5425.330.02%36,462
Oct 30, 202525.5225.5425.5225.5325.33-0.04%40,867
Oct 29, 202525.5625.5625.5325.5425.34-0.04%68,483
Oct 28, 202525.5625.5725.5425.5525.35-0.02%36,429
Oct 27, 202525.5925.5925.5525.5625.35-0.02%37,708
Oct 24, 202525.5625.5725.5425.5625.36-0.04%74,197
Oct 23, 202525.5625.5925.5625.5725.370.04%47,730
Oct 22, 202525.5825.5925.5625.5625.36-0.04%31,877
Oct 21, 202525.5725.5925.5525.5725.37-0.04%62,445
Oct 20, 202525.5925.6025.5625.5825.38-0.02%24,000
Oct 17, 202525.5825.5925.5625.5925.380.02%26,615
Oct 16, 202525.5725.5925.5625.5825.380.04%50,154
Oct 15, 202525.5625.5825.5525.5725.37-57,668
Oct 14, 202525.5625.6125.5625.5725.37-0.20%24,176
Oct 13, 202525.6025.6225.5725.6225.420.18%35,501
Oct 10, 202525.5625.5825.5625.5825.37-86,648
Oct 9, 202525.5725.5925.5525.5825.370.06%40,317
Oct 8, 202525.5725.5825.5525.5625.36-0.04%153,924
Oct 7, 202525.5425.5825.5425.5725.370.02%33,710
Oct 6, 202525.5725.5925.5525.5725.36-96,097