Skip to main content
iShares iBonds Dec 2030 Term Muni Bond ETF (IBMS)
BATS: IBMS · Real-Time Price · USD
25.94
-0.03 (-0.11%)
At close: Apr 28, 2026, 4:00 PM EDT
25.94
0.00 (0.00%)
After-hours: Apr 28, 2026, 8:00 PM EDT

IBMS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202625.9525.9625.9325.9325.93-0.13%2,554
Apr 27, 202625.9825.9925.9625.9725.97-0.04%58,705
Apr 24, 202625.9825.9825.9625.9825.980.04%24,985
Apr 23, 202625.9925.9925.9625.9725.97-0.10%35,139
Apr 22, 202625.9826.0125.9725.9925.990.04%61,979
Apr 21, 202625.9926.0025.9725.9825.98-0.08%31,640
Apr 20, 202626.0026.0125.9926.0026.000.04%13,916
Apr 17, 202625.9826.0225.9825.9925.990.13%35,452
Apr 16, 202625.9325.9925.9225.9625.960.06%94,342
Apr 15, 202625.9425.9825.9125.9425.940.06%123,782
Apr 14, 202625.9425.9425.7825.9325.93-0.12%97,187
Apr 13, 202625.9225.9625.9225.9625.960.14%47,685
Apr 10, 202625.9425.9425.9025.9225.920.04%16,884
Apr 9, 202625.9325.9325.8925.9125.91-69,832
Apr 8, 202626.0026.0025.8925.9125.910.17%48,157
Apr 7, 202625.8625.8925.8525.8725.870.04%82,146
Apr 6, 202625.8325.8725.8325.8625.860.06%145,957
Apr 2, 202625.8225.8825.8125.8425.84-95,233
Apr 1, 202625.7925.8825.7925.8425.840.04%91,949
Mar 31, 202625.8325.8825.8325.8325.780.16%81,265
Mar 30, 202625.7825.8425.7825.7925.740.04%108,193
Mar 27, 202625.7725.8325.6925.7825.730.04%84,076
Mar 26, 202625.8225.8225.7625.7725.72-0.12%93,913
Mar 25, 202625.8125.8525.7725.8025.750.16%72,156
Mar 24, 202625.8825.8825.7625.7625.71-0.58%62,658
Mar 23, 202625.9325.9525.8825.9125.860.12%81,713
Mar 20, 202625.9825.9825.8825.8825.83-0.58%54,895
Mar 19, 202626.0526.0726.0126.0325.98-0.08%17,231
Mar 18, 202626.0726.1026.0526.0526.00-0.12%37,951
Mar 17, 202626.0826.1126.0826.0826.03-54,531
Mar 16, 202626.1126.1126.0626.0826.030.06%48,467
Mar 13, 202626.0926.0926.0526.0726.010.13%49,191
Mar 12, 202626.1226.1726.0326.0325.98-0.23%58,808
Mar 11, 202626.1526.1526.0926.0926.04-0.11%56,191
Mar 10, 202626.1326.1826.1226.1226.07-0.15%52,957
Mar 9, 202626.1726.1826.1226.1626.110.04%20,696
Mar 6, 202626.1526.1626.1326.1526.10-0.04%14,855
Mar 5, 202626.1626.1826.1326.1626.11-0.08%49,211
Mar 4, 202626.2126.2126.1726.1826.13-0.08%121,679
Mar 3, 202626.2426.2526.1926.2026.15-0.19%78,221
Mar 2, 202626.3026.3126.2526.2526.20-0.53%77,799
Feb 27, 202626.3926.4126.3726.3926.28-0.08%68,727
Feb 26, 202626.3826.4126.3726.4126.300.15%15,535
Feb 25, 202626.3926.3926.3726.3726.26-32,638
Feb 24, 202626.3726.4026.3526.3726.26-0.02%51,078
Feb 23, 202626.3726.3826.3626.3826.27-0.02%130,841
Feb 20, 202626.3526.3826.3526.3826.270.06%58,153
Feb 19, 202626.3626.3826.3626.3726.26-77,321
Feb 18, 202626.3626.3726.3626.3726.26-0.09%41,523
Feb 17, 202626.3626.4026.3626.3926.28-39,984
Feb 13, 202626.3726.4126.3726.3926.280.09%44,490
Feb 12, 202626.3326.3726.3326.3726.260.15%45,595
Feb 11, 202626.3126.3326.3026.3326.22-0.08%29,941
Feb 10, 202626.3226.3526.3226.3526.240.19%19,052
Feb 9, 202626.3026.3126.3026.3026.190.02%27,792
Feb 6, 202626.2626.3026.2626.2926.18-11,534
Feb 5, 202626.2926.3426.2726.2926.180.13%28,697
Feb 4, 202626.2226.2626.2226.2626.150.08%64,090
Feb 3, 202626.2226.2626.2226.2426.130.04%31,803
Feb 2, 202626.2226.2426.2126.2326.12-0.19%51,010
Jan 30, 202626.2526.2826.2526.2826.110.08%25,959
Jan 29, 202626.2526.3026.2326.2626.10-64,408
Jan 28, 202626.2226.2626.2226.2626.100.11%36,223
Jan 27, 202626.2326.2626.2226.2326.07-0.02%21,001
Jan 26, 202626.2326.2526.2226.2326.070.04%59,946
Jan 23, 202626.2126.2426.1926.2226.06-79,015
Jan 22, 202626.3026.3026.2026.2226.06-91,061
Jan 21, 202626.2026.2426.1926.2226.060.08%60,633
Jan 20, 202626.2426.2526.1926.2026.04-0.11%275,830
Jan 16, 202626.2426.2526.2226.2326.070.04%86,761
Jan 15, 202626.2626.2626.2126.2226.060.02%29,098
Jan 14, 202626.2226.2726.2226.2226.06-0.02%91,539
Jan 13, 202626.2426.2426.1926.2226.060.11%66,290
Jan 12, 202626.1426.2126.1426.1926.03-0.15%63,209
Jan 9, 202626.2026.2326.1726.2326.070.19%62,927
Jan 8, 202626.1526.1926.1426.1826.02-84,165
Jan 7, 202626.1726.1926.1126.1826.020.17%118,531
Jan 6, 202626.0726.1526.0726.1425.980.10%103,299
Jan 5, 202626.0726.1326.0526.1125.950.25%67,940
Jan 2, 202626.0526.0726.0326.0525.89-0.06%82,110
Dec 31, 202526.0526.0725.9926.0625.900.13%109,293
Dec 30, 202526.0026.0626.0026.0325.87-0.10%81,062
Dec 29, 202526.0226.0525.9926.0525.890.08%127,579
Dec 26, 202526.0226.0426.0126.0325.87-0.02%33,661
Dec 24, 202525.9926.0425.9926.0425.880.19%18,408
Dec 23, 202525.9626.0025.9625.9925.830.04%99,419
Dec 22, 202525.9725.9925.9725.9825.82-0.02%69,312
Dec 19, 202525.9925.9925.9525.9825.82-0.23%87,358
Dec 18, 202526.0226.0526.0226.0425.830.04%105,782
Dec 17, 202526.0226.0426.0026.0325.820.02%128,715
Dec 16, 202525.9926.0325.9926.0325.810.06%62,267
Dec 15, 202526.0226.0326.0126.0125.800.04%141,391
Dec 12, 202525.9826.0125.9726.0025.790.02%108,807
Dec 11, 202526.0326.0325.9926.0025.79-0.06%75,911
Dec 10, 202525.9726.0325.9626.0125.80-136,953
Dec 9, 202525.9726.0325.9726.0125.800.12%130,402
Dec 8, 202526.0226.0225.9725.9825.77-0.06%271,782
Dec 5, 202525.9826.0025.9726.0025.790.04%859,883
Dec 4, 202525.9725.9925.9725.9925.780.03%18,229
Dec 3, 202525.9626.0125.9625.9825.770.11%67,063