Skip to main content
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

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202525.9826.0025.9726.0026.000.04%859,883
Dec 4, 202525.9725.9925.9725.9925.990.03%18,229
Dec 3, 202525.9626.0125.9625.9825.980.11%67,063
Dec 2, 202525.9325.9525.9225.9525.95-31,321
Dec 1, 202525.9425.9625.9425.9525.95-0.31%1,245
Nov 28, 202526.0226.0426.0226.0325.97-0.02%2,084
Nov 26, 202526.0026.0526.0026.0425.980.09%140,656
Nov 25, 202526.0126.0125.9926.0125.960.01%58,236
Nov 24, 202525.9926.0225.9826.0125.950.12%92,132
Nov 21, 202525.9826.0325.9725.9825.92-19,121
Nov 20, 202526.0226.0225.9725.9825.920.08%30,087
Nov 19, 202525.9825.9925.9625.9625.90-0.15%22,157
Nov 18, 202526.0126.0125.9726.0025.940.12%26,568
Nov 17, 202525.9925.9925.9625.9725.91-0.04%25,733
Nov 14, 202525.9826.0025.9725.9825.92-0.02%34,685
Nov 13, 202525.9726.0025.9725.9925.930.02%17,172
Nov 12, 202525.9925.9925.9525.9825.92-0.06%43,087
Nov 11, 202526.0026.0025.9726.0025.940.12%24,685
Nov 10, 202525.9425.9725.9425.9725.910.02%33,178
Nov 7, 202525.9625.9825.9625.9625.900.04%16,629
Nov 6, 202525.9425.9725.9425.9525.890.04%27,821
Nov 5, 202525.9625.9625.9125.9425.88-0.09%48,388
Nov 4, 202525.9725.9925.9625.9625.91-0.06%17,870
Nov 3, 202525.9326.0525.9325.9825.92-0.21%77,371
Oct 31, 202526.0226.0526.0226.0425.930.04%68,064
Oct 30, 202525.9626.0325.9526.0325.92-0.02%21,360
Oct 29, 202526.0326.0926.0126.0325.92-0.06%158,631
Oct 28, 202526.0426.0726.0126.0525.94-0.02%42,343
Oct 27, 202526.0626.0826.0226.0525.940.06%42,247
Oct 24, 202526.0626.0626.0226.0425.93-5,620
Oct 23, 202526.0326.0526.0326.0425.93-0.10%36,352
Oct 22, 202526.0626.0726.0526.0625.950.02%30,498
Oct 21, 202526.0726.0726.0326.0625.95-18,545
Oct 20, 202526.0726.0926.0426.0625.95-0.08%14,002
Oct 17, 202526.0626.0926.0626.0825.970.02%25,543
Oct 16, 202526.0526.1026.0526.0725.960.12%50,487
Oct 15, 202526.0326.0526.0326.0425.93-0.04%6,842
Oct 14, 202526.0426.0626.0326.0525.94-0.10%25,703
Oct 13, 202526.0626.0826.0426.0825.970.15%33,452
Oct 10, 202526.0426.0626.0226.0425.930.10%54,731
Oct 9, 202526.0226.0226.0026.0125.900.04%35,309
Oct 8, 202526.0526.0526.0026.0025.89-0.23%69,066
Oct 7, 202526.0026.0926.0026.0625.950.23%116,641
Oct 6, 202526.0126.0725.9726.0025.89-0.10%201,074
Oct 3, 202526.0126.0726.0126.0325.92-0.21%89,298
Oct 2, 202526.0226.1126.0026.0825.970.21%113,434
Oct 1, 202526.0726.0726.0226.0325.92-0.21%54,412
Sep 30, 202526.0826.0926.0726.0825.920.04%53,710
Sep 29, 202526.0626.1126.0526.0725.910.10%90,302
Sep 26, 202526.0926.0926.0426.0525.88-0.21%114,366
Sep 25, 202526.1426.1926.1026.1025.94-0.25%17,668
Sep 24, 202526.2026.2026.1726.1726.00-0.13%122,897
Sep 23, 202526.2326.2326.2026.2026.04-0.08%56,597
Sep 22, 202526.2326.2426.2126.2226.06-0.02%52,832
Sep 19, 202526.2126.2626.2126.2326.06-0.10%54,080
Sep 18, 202526.2126.2926.2126.2526.09-0.11%55,724
Sep 17, 202526.2726.3426.2526.2826.120.13%44,274
Sep 16, 202526.2326.2826.2026.2526.080.06%79,469
Sep 15, 202526.2226.2626.2126.2326.070.17%62,318
Sep 12, 202526.1526.2826.1526.1926.02-44,042
Sep 11, 202526.1926.2226.1726.1926.020.21%33,560
Sep 10, 202526.1326.1626.1326.1325.970.15%36,440
Sep 9, 202526.1026.1126.0826.0925.93-0.04%25,248
Sep 8, 202526.0426.1126.0426.1025.940.33%9,093
Sep 5, 202525.9926.0225.9726.0225.850.35%9,804
Sep 4, 202525.9125.9525.9125.9325.760.17%22,738
Sep 3, 202525.8825.9125.8425.8825.720.10%83,654
Sep 2, 202525.8525.8625.8425.8625.69-0.40%10,795
Aug 29, 202525.9826.0325.9125.9625.750.10%257,160
Aug 28, 202525.9125.9625.9125.9425.72-0.02%21,345
Aug 27, 202525.9025.9525.9025.9425.730.08%137,290
Aug 26, 202525.9225.9425.9225.9225.71-0.02%24,022
Aug 25, 202525.9225.9825.9225.9325.71-0.21%9,628
Aug 22, 202525.9825.9825.9225.9825.770.48%30,286
Aug 21, 202525.8625.8725.8525.8625.64-0.10%117,492
Aug 20, 202525.8925.8925.8625.8825.670.02%143,065
Aug 19, 202525.9025.9025.8725.8825.66-0.02%98,444
Aug 18, 202525.8725.8925.8625.8825.670.04%97,556
Aug 15, 202525.8625.8825.8525.8725.66-28,345
Aug 14, 202525.8625.8725.8625.8725.66-0.10%13,017
Aug 13, 202525.8925.9525.8725.9025.680.06%46,812
Aug 12, 202525.8625.9125.8525.8825.670.14%27,136
Aug 11, 202525.8425.9125.8425.8525.630.06%84,290
Aug 8, 202525.8325.8325.8225.8325.62-23,708
Aug 7, 202525.8625.8625.8225.8325.62-28,113
Aug 6, 202525.8425.8425.8225.8325.620.11%8,472
Aug 5, 202525.8325.8325.8025.8025.59-0.02%19,593
Aug 4, 202525.8025.8125.7825.8125.59-0.02%10,176
Aug 1, 202525.7825.8225.7725.8125.600.30%8,419
Jul 31, 202525.7325.7425.7025.7325.460.13%2,123
Jul 30, 202525.7125.7725.6925.7025.43-0.13%27,095
Jul 29, 202525.7125.7325.7025.7325.460.21%2,878
Jul 28, 202525.6625.6925.6625.6825.410.12%4,382
Jul 25, 202525.6725.6925.6525.6525.38-0.04%21,356
Jul 24, 202525.6625.6825.6525.6625.39-0.04%15,809
Jul 23, 202525.6825.6825.6625.6725.40-0.02%25,296
Jul 22, 202525.6825.7025.6725.6825.400.04%8,832
Jul 21, 202525.6925.6925.6625.6725.390.10%13,886
Jul 18, 202525.6425.6725.6325.6425.37-0.04%27,253
Jul 17, 202525.6225.6625.5925.6525.380.04%29,458