Skip to main content
iShares iBonds Dec 2028 Term Muni Bond ETF (IBMQ)
BATS: IBMQ · Real-Time Price · USD
25.52
-0.04 (-0.16%)
At close: Apr 28, 2026, 4:00 PM EDT
25.52
0.00 (0.00%)
After-hours: Apr 28, 2026, 8:00 PM EDT

IBMQ Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202625.5625.5625.5225.5225.52-0.16%10,049
Apr 27, 202625.5525.5725.5525.5625.560.04%2,481
Apr 24, 202625.5625.5725.5525.5525.55-0.04%6,254
Apr 23, 202625.5625.5725.5625.5625.56-0.06%2,807
Apr 22, 202625.5625.6025.5525.5825.580.10%68,095
Apr 21, 202625.5725.5725.5525.5525.55-0.04%51,466
Apr 20, 202625.5425.5825.5425.5625.56-63,903
Apr 17, 202625.5525.5925.5525.5625.560.02%43,636
Apr 16, 202625.5425.5625.5325.5625.560.14%95,092
Apr 15, 202625.5625.5625.5225.5225.52-0.08%138,652
Apr 14, 202625.5525.5525.5225.5425.540.04%132,436
Apr 13, 202625.5425.5525.5325.5325.53-49,615
Apr 10, 202625.5525.5525.5225.5325.530.04%48,444
Apr 9, 202625.5525.5625.5225.5225.52-0.04%85,887
Apr 8, 202625.5225.5725.4625.5325.530.04%58,805
Apr 7, 202625.5325.5425.4825.5225.520.04%97,352
Apr 6, 202625.5225.5425.5125.5125.51-0.04%173,265
Apr 2, 202625.5025.5525.5025.5225.520.08%112,704
Apr 1, 202625.4825.5225.4825.5025.50-0.12%65,502
Mar 31, 202625.5125.5425.5125.5325.480.08%84,177
Mar 30, 202625.4725.5225.4725.5125.460.12%127,026
Mar 27, 202625.4825.4925.4425.4825.430.08%117,205
Mar 26, 202625.4925.4925.4625.4625.41-0.06%71,325
Mar 25, 202625.4825.4825.4625.4825.420.14%83,633
Mar 24, 202625.5025.5125.4425.4425.39-0.33%43,066
Mar 23, 202625.4825.5425.4825.5325.470.02%110,533
Mar 20, 202625.5825.5825.5125.5225.47-0.16%35,027
Mar 19, 202625.5725.5825.5525.5625.51-0.08%31,628
Mar 18, 202625.5825.6225.5825.5825.53-0.12%50,634
Mar 17, 202625.6425.6425.6025.6125.56-0.04%321,371
Mar 16, 202625.6525.6525.6125.6225.570.02%51,636
Mar 13, 202625.6425.6425.6025.6225.560.02%36,152
Mar 12, 202625.6425.6425.6025.6125.56-0.08%45,142
Mar 11, 202625.6425.6425.6225.6325.58-0.06%100,598
Mar 10, 202625.6625.6625.6425.6525.59-58,810
Mar 9, 202625.6625.6625.6325.6525.590.08%80,146
Mar 6, 202625.6725.6725.6225.6325.570.02%60,838
Mar 5, 202625.6525.6525.6125.6225.57-0.12%152,955
Mar 4, 202625.6825.6825.6225.6525.60-0.06%548,398
Mar 3, 202625.6725.6725.6525.6725.61-0.14%54,211
Mar 2, 202625.7225.7225.6925.7025.65-0.33%117,459
Feb 27, 202625.8025.8025.7625.7925.680.02%40,008
Feb 26, 202625.7625.8025.7625.7825.670.04%65,800
Feb 25, 202625.7625.7725.7625.7725.660.06%43,437
Feb 24, 202625.7525.7825.7425.7625.650.02%48,298
Feb 23, 202625.7425.7625.7425.7525.640.04%42,832
Feb 20, 202625.7425.7625.7425.7425.63-0.08%81,925
Feb 19, 202625.7325.7625.7325.7625.650.08%51,182
Feb 18, 202625.7325.7525.7325.7425.63-0.08%66,228
Feb 17, 202625.7925.7925.7425.7625.650.06%67,958
Feb 13, 202625.7325.7525.7325.7525.64-0.04%43,973
Feb 12, 202625.7125.7725.7125.7625.650.10%58,017
Feb 11, 202625.7125.7325.7025.7325.62-0.04%88,294
Feb 10, 202625.7125.7425.7125.7425.630.16%70,765
Feb 9, 202625.6925.7125.6925.7025.590.02%73,606
Feb 6, 202625.6925.7025.6825.7025.59-0.08%39,498
Feb 5, 202625.6925.7225.6925.7225.610.10%41,461
Feb 4, 202625.7625.7625.6725.6925.580.04%43,821
Feb 3, 202625.6525.6825.6525.6825.57-87,136
Feb 2, 202625.7525.7525.6625.6825.57-0.08%54,460
Jan 30, 202625.7025.7225.7025.7025.54-0.04%188,050
Jan 29, 202625.7025.7125.6925.7125.550.10%107,975
Jan 28, 202625.6925.7025.6825.6925.53-0.04%55,929
Jan 27, 202625.6925.7125.6725.7025.540.10%82,032
Jan 26, 202625.7225.7225.6625.6725.51-0.04%95,370
Jan 23, 202625.7725.7725.6725.6825.520.04%170,073
Jan 22, 202625.6625.7125.6625.6725.510.08%192,710
Jan 21, 202625.6825.6825.6425.6525.49-0.04%470,159
Jan 20, 202625.6425.6925.6325.6625.50-0.04%129,616
Jan 16, 202625.6925.7025.6725.6725.51-174,796
Jan 15, 202625.7025.7025.6725.6725.51-0.10%39,029
Jan 14, 202625.6425.7025.6425.7025.540.10%77,038
Jan 13, 202625.7025.7025.6325.6725.510.08%118,711
Jan 12, 202625.6125.6925.6125.6525.49-0.12%395,661
Jan 9, 202625.6525.6825.6425.6825.520.09%131,969
Jan 8, 202625.6225.6625.6125.6625.500.15%140,117
Jan 7, 202625.6025.6525.6025.6225.460.08%89,493
Jan 6, 202625.5925.6225.5725.6025.44-0.04%72,021
Jan 5, 202625.5925.6125.5725.6125.450.12%81,742
Jan 2, 202625.5525.5925.5525.5825.420.02%113,689
Dec 31, 202525.5425.5925.5425.5825.420.08%74,054
Dec 30, 202525.5425.5825.5425.5625.400.02%208,900
Dec 29, 202525.5225.5525.5225.5525.39-0.04%117,366
Dec 26, 202525.5725.5725.5325.5625.400.04%45,607
Dec 24, 202525.5225.5625.5225.5525.390.10%85,840
Dec 23, 202525.5025.5325.4825.5325.370.08%131,562
Dec 22, 202525.5025.5125.5025.5125.35-0.01%75,972
Dec 19, 202525.4925.5125.4925.5125.35-0.15%144,269
Dec 18, 202525.5425.5625.5325.5525.34-0.02%390,921
Dec 17, 202525.5425.5525.5425.5525.340.02%63,672
Dec 16, 202525.5225.5725.5225.5525.340.06%232,672
Dec 15, 202525.5625.5625.5225.5325.32-0.02%86,085
Dec 12, 202525.5325.5525.5225.5425.330.06%140,833
Dec 11, 202525.6025.6025.5225.5225.31-0.04%108,205
Dec 10, 202525.5125.5525.5125.5325.320.08%138,732
Dec 9, 202525.5225.5625.5025.5125.30-0.08%218,365
Dec 8, 202525.5525.5525.5125.5325.320.08%110,203
Dec 5, 202525.5025.5225.5025.5125.30-0.04%308,813
Dec 4, 202525.4925.5225.4925.5225.310.16%143,137
Dec 3, 202525.5025.5125.4725.4825.27-0.03%54,728