Skip to main content
iShares iBonds Dec 2030 Term Muni Bond ETF (IBMS)
BATS: IBMS · Real-Time Price · USD
26.15
-0.01 (-0.04%)
At close: Mar 6, 2026, 4:00 PM EST
26.15
0.00 (0.00%)
After-hours: Mar 6, 2026, 8:00 PM EST

IBMS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202626.1226.1626.1226.1526.15-0.04%802
Mar 5, 202626.1626.1826.1326.1626.16-0.08%5,674
Mar 4, 202626.2126.2126.1726.1826.18-0.08%3,038
Mar 3, 202626.2426.2526.1926.2026.20-0.19%8,991
Mar 2, 202626.3026.3126.2526.2526.25-0.53%77,799
Feb 27, 202626.3926.4126.3726.3926.33-0.08%68,727
Feb 26, 202626.3826.4126.3726.4126.350.15%15,535
Feb 25, 202626.3926.3926.3726.3726.31-32,638
Feb 24, 202626.3726.4026.3526.3726.31-0.02%51,078
Feb 23, 202626.3726.3826.3626.3826.32-0.02%130,841
Feb 20, 202626.3526.3826.3526.3826.320.06%58,153
Feb 19, 202626.3626.3826.3626.3726.31-77,321
Feb 18, 202626.3626.3726.3626.3726.31-0.09%41,523
Feb 17, 202626.3626.4026.3626.3926.33-39,984
Feb 13, 202626.3726.4126.3726.3926.330.09%44,490
Feb 12, 202626.3326.3726.3326.3726.310.15%45,595
Feb 11, 202626.3126.3326.3026.3326.27-0.08%29,941
Feb 10, 202626.3226.3526.3226.3526.290.19%19,052
Feb 9, 202626.3026.3126.3026.3026.240.02%27,792
Feb 6, 202626.2626.3026.2626.2926.23-11,534
Feb 5, 202626.2926.3426.2726.2926.230.13%28,697
Feb 4, 202626.2226.2626.2226.2626.200.08%64,090
Feb 3, 202626.2226.2626.2226.2426.180.04%31,803
Feb 2, 202626.2226.2426.2126.2326.17-0.19%51,010
Jan 30, 202626.2526.2826.2526.2826.170.08%25,959
Jan 29, 202626.2526.3026.2326.2626.15-64,408
Jan 28, 202626.2226.2626.2226.2626.150.11%36,223
Jan 27, 202626.2326.2626.2226.2326.12-0.02%21,001
Jan 26, 202626.2326.2526.2226.2326.120.04%59,946
Jan 23, 202626.2126.2426.1926.2226.11-79,015
Jan 22, 202626.3026.3026.2026.2226.11-91,061
Jan 21, 202626.2026.2426.1926.2226.110.08%60,633
Jan 20, 202626.2426.2526.1926.2026.09-0.11%275,830
Jan 16, 202626.2426.2526.2226.2326.120.04%86,761
Jan 15, 202626.2626.2626.2126.2226.110.02%29,098
Jan 14, 202626.2226.2726.2226.2226.11-0.02%91,539
Jan 13, 202626.2426.2426.1926.2226.110.11%66,290
Jan 12, 202626.1426.2126.1426.1926.08-0.15%63,209
Jan 9, 202626.2026.2326.1726.2326.120.19%62,927
Jan 8, 202626.1526.1926.1426.1826.07-84,165
Jan 7, 202626.1726.1926.1126.1826.070.17%118,531
Jan 6, 202626.0726.1526.0726.1426.030.10%103,299
Jan 5, 202626.0726.1326.0526.1126.000.25%67,940
Jan 2, 202626.0526.0726.0326.0525.94-0.06%82,110
Dec 31, 202526.0526.0725.9926.0625.950.13%109,293
Dec 30, 202526.0026.0626.0026.0325.92-0.10%81,062
Dec 29, 202526.0226.0525.9926.0525.940.08%127,579
Dec 26, 202526.0226.0426.0126.0325.92-0.02%33,661
Dec 24, 202525.9926.0425.9926.0425.930.19%18,408
Dec 23, 202525.9626.0025.9625.9925.880.04%99,419
Dec 22, 202525.9725.9925.9725.9825.87-0.02%69,312
Dec 19, 202525.9925.9925.9525.9825.87-0.23%87,358
Dec 18, 202526.0226.0526.0226.0425.880.04%105,782
Dec 17, 202526.0226.0426.0026.0325.870.02%128,715
Dec 16, 202525.9926.0325.9926.0325.870.06%62,267
Dec 15, 202526.0226.0326.0126.0125.850.04%141,391
Dec 12, 202525.9826.0125.9726.0025.840.02%108,807
Dec 11, 202526.0326.0325.9926.0025.84-0.06%75,911
Dec 10, 202525.9726.0325.9626.0125.85-136,953
Dec 9, 202525.9726.0325.9726.0125.850.12%130,402
Dec 8, 202526.0226.0225.9725.9825.82-0.06%271,782
Dec 5, 202525.9826.0025.9726.0025.840.04%859,883
Dec 4, 202525.9725.9925.9725.9925.830.03%18,229
Dec 3, 202525.9626.0125.9625.9825.820.11%67,063
Dec 2, 202525.9325.9525.9225.9525.79-31,321
Dec 1, 202525.9325.9625.9225.9525.79-0.31%38,555
Nov 28, 202526.0226.0426.0226.0325.82-0.02%2,084
Nov 26, 202526.0026.0526.0026.0425.820.09%140,656
Nov 25, 202526.0126.0125.9926.0125.800.01%58,236
Nov 24, 202525.9926.0225.9826.0125.800.12%92,132
Nov 21, 202525.9826.0325.9725.9825.77-19,121
Nov 20, 202526.0226.0225.9725.9825.770.08%30,087
Nov 19, 202525.9825.9925.9625.9625.75-0.15%22,157
Nov 18, 202526.0126.0125.9726.0025.790.12%26,568
Nov 17, 202525.9925.9925.9625.9725.76-0.04%25,733
Nov 14, 202525.9826.0025.9725.9825.77-0.02%34,685
Nov 13, 202525.9726.0025.9725.9925.770.02%17,172
Nov 12, 202525.9925.9925.9525.9825.77-0.06%43,087
Nov 11, 202526.0026.0025.9726.0025.780.12%24,685
Nov 10, 202525.9425.9725.9425.9725.750.02%33,178
Nov 7, 202525.9625.9825.9625.9625.750.04%16,629
Nov 6, 202525.9425.9725.9425.9525.740.04%27,821
Nov 5, 202525.9625.9625.9125.9425.73-0.09%48,388
Nov 4, 202525.9725.9925.9625.9625.75-0.06%17,870
Nov 3, 202525.9326.0525.9325.9825.77-0.21%77,371
Oct 31, 202526.0226.0526.0226.0425.770.04%68,064
Oct 30, 202525.9626.0325.9526.0325.76-0.02%21,360
Oct 29, 202526.0326.0926.0126.0325.76-0.06%158,631
Oct 28, 202526.0426.0726.0126.0525.78-0.02%42,343
Oct 27, 202526.0626.0826.0226.0525.780.06%42,247
Oct 24, 202526.0626.0626.0226.0425.77-5,620
Oct 23, 202526.0326.0526.0326.0425.77-0.10%36,352
Oct 22, 202526.0626.0726.0526.0625.790.02%30,498
Oct 21, 202526.0726.0726.0326.0625.79-18,545
Oct 20, 202526.0726.0926.0426.0625.79-0.08%14,002
Oct 17, 202526.0626.0926.0626.0825.810.02%25,543
Oct 16, 202526.0526.1026.0526.0725.800.12%50,487
Oct 15, 202526.0326.0526.0326.0425.77-0.04%6,842
Oct 14, 202526.0426.0626.0326.0525.78-0.10%25,703
Oct 13, 202526.0626.0826.0426.0825.810.15%33,452