IBMU
iShares iBonds Dec 2032 Term Muni Bond ETF
stockBATSETF
Market OpenOct 5, 2026 11:03:28 AM EDT
24.19USD-0.227%(-0.06)6,588
IBMU Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 24.19 | 24.19 | 24.19 | 24.19 | -0.041% | 6,588 | 0.000% |
| 2026-10-02 | 24.33 | 24.41 | 24.20 | 24.20 | -0.206% | 22,398 | -0.041% |
| 2026-10-01 | 24.19 | 24.32 | 24.19 | 24.25 | +0.667% | 69,585 | -0.247% |
| 2026-09-30 | 24.06 | 24.13 | 24.06 | 24.09 | +0.707% | 1,692 | +0.418% |
| 2026-09-29 | 23.96 | 24.01 | 23.83 | 23.92 | -0.208% | 57,787 | +1.128% |
| 2026-09-28 | 24.05 | 24.05 | 23.92 | 23.97 | -0.519% | 16,875 | +0.918% |
| 2026-09-25 | 24.15 | 24.20 | 24.09 | 24.09 | -0.495% | 41,125 | +0.394% |
| 2026-09-24 | 24.28 | 24.30 | 24.20 | 24.21 | -0.412% | 57,377 | -0.102% |
| 2026-09-23 | 24.45 | 24.45 | 24.29 | 24.31 | -0.755% | 77,980 | -0.514% |
| 2026-09-22 | 24.50 | 24.57 | 24.48 | 24.50 | -0.042% | 16,398 | -1.265% |
| 2026-09-21 | 24.59 | 24.59 | 24.51 | 24.51 | -0.101% | 4,889 | -1.306% |
| 2026-09-18 | 24.55 | 24.56 | 24.50 | 24.53 | -0.164% | 13,747 | -1.405% |
| 2026-09-17 | 24.60 | 24.62 | 24.55 | 24.58 | +0.063% | 6,405 | -1.567% |
| 2026-09-16 | 24.62 | 24.63 | 24.55 | 24.56 | -0.042% | 29,651 | -1.505% |
| 2026-09-15 | 24.58 | 24.67 | 24.57 | 24.57 | -0.182% | 51,491 | -1.547% |
| 2026-09-14 | 24.57 | 24.66 | 24.57 | 24.61 | +0.122% | 48,493 | -1.726% |
| 2026-09-11 | 24.58 | 24.62 | 24.57 | 24.58 | +0.041% | 1,745 | -1.606% |
| 2026-09-10 | 24.60 | 24.60 | 24.57 | 24.57 | -0.706% | 190 | -1.566% |
| 2026-09-09 | 24.79 | 24.83 | 24.72 | 24.75 | -0.202% | 38,247 | -2.261% |
| 2026-09-08 | 24.84 | 24.84 | 24.80 | 24.80 | -0.129% | 821 | -2.459% |
| 2026-09-04 | 24.83 | 24.86 | 24.83 | 24.83 | -0.234% | 16,589 | -2.585% |
| 2026-09-03 | 24.92 | 24.92 | 24.82 | 24.89 | +0.100% | 8,772 | -2.812% |
| 2026-09-02 | 24.94 | 25.00 | 24.79 | 24.87 | -0.061% | 33,730 | -2.715% |
| 2026-09-01 | 24.94 | 24.99 | 24.77 | 24.88 | -0.915% | 39,166 | -2.774% |
| 2026-08-31 | 25.03 | 25.17 | 25.01 | 25.11 | +0.320% | 29,300 | -3.664% |
| 2026-08-28 | 25.05 | 25.05 | 25.03 | 25.03 | -0.219% | 522 | -3.356% |
| 2026-08-27 | 25.11 | 25.12 | 25.09 | 25.09 | -0.119% | 1,146 | -3.568% |
| 2026-08-26 | 25.13 | 25.13 | 25.11 | 25.11 | -0.060% | 6,132 | -3.683% |
| 2026-08-25 | 25.20 | 25.20 | 25.11 | 25.13 | +0.120% | 39,533 | -3.741% |
| 2026-08-24 | 25.11 | 25.14 | 25.09 | 25.10 | -0.000% | 25,937 | -3.625% |
| 2026-08-21 | 25.10 | 25.10 | 25.09 | 25.10 | -0.000% | 17,040 | -3.625% |
| 2026-08-20 | 25.06 | 25.10 | 25.06 | 25.10 | +0.020% | 15,366 | -3.625% |
| 2026-08-19 | 25.13 | 25.13 | 25.09 | 25.09 | -0.019% | 497 | -3.606% |
| 2026-08-18 | 25.10 | 25.12 | 25.06 | 25.10 | -0.080% | 6,307 | -3.625% |
| 2026-08-17 | 25.17 | 25.17 | 25.12 | 25.12 | -0.139% | 43,335 | -3.702% |
| 2026-08-14 | 25.15 | 25.16 | 25.15 | 25.16 | -0.119% | 4,939 | -3.836% |
| 2026-08-13 | 25.14 | 25.19 | 25.14 | 25.18 | +0.199% | 3,748 | -3.951% |
| 2026-08-12 | 25.14 | 25.17 | 25.13 | 25.13 | +0.060% | 4,542 | -3.759% |
| 2026-08-11 | 25.11 | 25.16 | 25.10 | 25.12 | +0.039% | 6,678 | -3.701% |
| 2026-08-10 | 25.11 | 25.11 | 25.11 | 25.11 | -0.002% | 1,215 | -3.664% |
| 2026-08-07 | 25.07 | 25.12 | 25.07 | 25.11 | +0.222% | 7,870 | -3.665% |
| 2026-08-06 | 25.06 | 25.18 | 25.05 | 25.05 | -0.059% | 13,526 | -3.452% |
| 2026-08-05 | 25.05 | 25.07 | 25.02 | 25.07 | +0.160% | 8,642 | -3.509% |
| 2026-08-04 | 25.01 | 25.12 | 25.01 | 25.03 | +0.176% | 8,260 | -3.355% |
| 2026-08-03 | 24.98 | 25.09 | 24.97 | 24.99 | +0.046% | 5,448 | -3.185% |
| 2026-07-31 | 24.96 | 24.98 | 24.96 | 24.97 | -0.102% | 1,193 | -3.141% |
| 2026-07-30 | 24.98 | 25.10 | 24.98 | 25.00 | -0.040% | 6,345 | -3.239% |
| 2026-07-29 | 25.01 | 25.11 | 25.01 | 25.01 | +0.040% | 1,828 | -3.278% |
| 2026-07-28 | 25.00 | 25.13 | 25.00 | 25.00 | -0.160% | 78,413 | -3.240% |
| 2026-07-27 | 25.02 | 25.07 | 25.01 | 25.04 | +0.501% | 17,794 | -3.394% |
| 2026-07-24 | 24.97 | 24.97 | 24.91 | 24.91 | +0.037% | 4,385 | -2.910% |
| 2026-07-23 | 24.97 | 25.05 | 24.89 | 24.91 | -0.536% | 8,188 | -2.874% |
| 2026-07-22 | 25.06 | 25.07 | 25.04 | 25.04 | -0.318% | 11,817 | -3.394% |
| 2026-07-21 | 25.15 | 25.16 | 25.12 | 25.12 | -0.120% | 3,030 | -3.702% |
| 2026-07-20 | 25.17 | 25.17 | 25.15 | 25.15 | -0.179% | 4,160 | -3.817% |
| 2026-07-17 | 25.21 | 25.25 | 25.18 | 25.20 | -0.019% | 13,266 | -3.989% |
| 2026-07-16 | 25.24 | 25.24 | 25.19 | 25.20 | -0.139% | 3,222 | -4.008% |
| 2026-07-15 | 25.26 | 25.26 | 25.23 | 25.23 | -0.138% | 1,604 | -4.141% |
| 2026-07-14 | 25.27 | 25.27 | 25.27 | 25.27 | +0.079% | 211 | -4.273% |
| 2026-07-13 | 25.25 | 25.25 | 25.25 | 25.25 | -0.119% | 51 | -4.198% |
| 2026-07-10 | 25.29 | 25.30 | 25.28 | 25.28 | -0.079% | 1,561 | -4.311% |
| 2026-07-09 | 25.30 | 25.32 | 25.30 | 25.30 | -0.060% | 3,053 | -4.387% |
| 2026-07-08 | 25.32 | 25.34 | 25.32 | 25.32 | -0.196% | 15,465 | -4.444% |
| 2026-07-07 | 25.40 | 25.40 | 25.36 | 25.36 | -0.357% | 2,916 | -4.632% |
| 2026-07-06 | 25.40 | 25.52 | 25.39 | 25.46 | +0.260% | 20,894 | -4.973% |
| 2026-07-02 | 25.39 | 25.45 | 25.38 | 25.39 | +0.138% | 16,704 | -4.726% |
| 2026-07-01 | 25.34 | 25.35 | 25.32 | 25.35 | -0.295% | 8,108 | -4.594% |
| 2026-06-30 | 25.42 | 25.44 | 25.40 | 25.43 | +0.098% | 4,446 | -4.876% |
| 2026-06-29 | 25.42 | 25.42 | 25.41 | 25.41 | +0.020% | 109 | -4.783% |
| 2026-06-26 | 25.39 | 25.40 | 25.39 | 25.40 | 0.000% | 249 | -4.763% |
| 2026-06-25 | 25.38 | 25.40 | 25.37 | 25.40 | +0.041% | 44,204 | -4.763% |
| 2026-06-24 | 25.38 | 25.49 | 25.36 | 25.39 | +0.137% | 17,372 | -4.724% |
| 2026-06-23 | 25.36 | 25.38 | 25.35 | 25.35 | -0.028% | 5,472 | -4.594% |
| 2026-06-22 | 25.37 | 25.45 | 25.34 | 25.36 | +0.027% | 3,825 | -4.620% |
| 2026-06-18 | 25.39 | 25.39 | 25.35 | 25.35 | +0.217% | 1,278 | -4.594% |
| 2026-06-17 | 25.31 | 25.35 | 25.30 | 25.30 | -0.157% | 206 | -4.387% |
| 2026-06-16 | 25.34 | 25.41 | 25.34 | 25.34 | +0.079% | 28,686 | -4.538% |
| 2026-06-15 | 25.32 | 25.32 | 25.32 | 25.32 | +0.079% | 2 | -4.462% |
| 2026-06-12 | 25.29 | 25.30 | 25.29 | 25.30 | -0.058% | 3,145 | -4.387% |
| 2026-06-11 | 25.30 | 25.32 | 25.30 | 25.31 | +0.058% | 10,221 | -4.443% |
| 2026-06-10 | 25.27 | 25.32 | 25.27 | 25.30 | -0.315% | 9,001 | -4.387% |
| 2026-06-09 | 25.32 | 25.38 | 25.27 | 25.38 | +0.277% | 57,695 | -4.689% |
| 2026-06-08 | 25.32 | 25.34 | 25.29 | 25.31 | +0.138% | 1,901 | -4.425% |
| 2026-06-05 | 25.27 | 25.29 | 25.26 | 25.27 | -0.512% | 12,281 | -4.292% |
| 2026-06-04 | 25.37 | 25.44 | 25.34 | 25.40 | +0.316% | 7,841 | -4.782% |
| 2026-06-03 | 25.31 | 25.40 | 25.29 | 25.32 | +0.019% | 6,070 | -4.481% |
| 2026-06-02 | 25.33 | 25.34 | 25.30 | 25.32 | +0.079% | 2,001 | -4.463% |
| 2026-06-01 | 25.26 | 25.40 | 25.23 | 25.30 | -0.159% | 32,599 | -4.387% |
| 2026-05-29 | 25.37 | 25.37 | 25.33 | 25.34 | +0.120% | 250 | -4.539% |
| 2026-05-28 | 25.31 | 25.32 | 25.29 | 25.31 | +0.138% | 8,564 | -4.424% |
| 2026-05-27 | 25.26 | 25.29 | 25.26 | 25.27 | +0.217% | 7,337 | -4.292% |
| 2026-05-26 | 25.20 | 25.22 | 25.20 | 25.22 | +0.359% | 4,875 | -4.084% |
| 2026-05-22 | 25.15 | 25.16 | 25.13 | 25.13 | +0.040% | 6,654 | -3.741% |
| 2026-05-21 | 25.11 | 25.18 | 25.11 | 25.12 | -0.020% | 18,958 | -3.702% |
| 2026-05-20 | 25.09 | 25.13 | 25.09 | 25.13 | +0.179% | 799 | -3.721% |
| 2026-05-19 | 25.12 | 25.12 | 25.05 | 25.08 | -0.238% | 8,678 | -3.549% |
| 2026-05-18 | 25.15 | 25.16 | 25.11 | 25.14 | -0.079% | 7,717 | -3.779% |
| 2026-05-15 | 25.32 | 25.32 | 25.10 | 25.16 | -0.396% | 36,719 | -3.855% |
| 2026-05-14 | 25.23 | 25.28 | 25.23 | 25.26 | -0.079% | 15,952 | -4.236% |
| 2026-05-13 | 25.27 | 25.28 | 25.27 | 25.28 | +0.040% | 101 | -4.312% |
| 2026-05-12 | 25.31 | 25.31 | 25.27 | 25.27 | -0.217% | 3,387 | -4.274% |
| 2026-05-11 | 25.34 | 25.45 | 25.32 | 25.32 | +0.059% | 22,961 | -4.482% |
| 2026-05-08 | 25.31 | 25.31 | 25.31 | 25.31 | -0.039% | 0 | -4.425% |
| 2026-05-07 | 25.31 | 25.46 | 25.30 | 25.32 | +0.099% | 8,130 | -4.463% |
| 2026-05-06 | 25.31 | 25.33 | 25.30 | 25.30 | +0.198% | 884 | -4.368% |
| 2026-05-05 | 25.26 | 25.27 | 25.25 | 25.25 | +0.059% | 4,286 | -4.179% |
| 2026-05-04 | 25.25 | 25.25 | 25.23 | 25.23 | -0.118% | 854 | -4.123% |
| 2026-05-01 | 25.28 | 25.35 | 25.25 | 25.26 | -0.237% | 6,913 | -4.236% |
| 2026-04-30 | 25.35 | 25.35 | 25.32 | 25.32 | +0.020% | 1,600 | -4.463% |
| 2026-04-29 | 25.37 | 25.40 | 25.32 | 25.32 | -0.354% | 419 | -4.444% |
| 2026-04-28 | 25.40 | 25.41 | 25.40 | 25.41 | -0.020% | 816 | -4.783% |
| 2026-04-27 | 25.43 | 25.43 | 25.41 | 25.41 | -0.039% | 3,228 | -4.801% |
| 2026-04-24 | 25.40 | 25.43 | 25.40 | 25.42 | +0.039% | 7,632 | -4.839% |
| 2026-04-23 | 25.42 | 25.42 | 25.40 | 25.41 | -0.020% | 1,381 | -4.801% |
| 2026-04-22 | 25.41 | 25.41 | 25.41 | 25.41 | -0.020% | 200 | -4.820% |
| 2026-04-21 | 25.41 | 25.44 | 25.41 | 25.42 | -0.157% | 12,505 | -4.839% |
| 2026-04-20 | 25.46 | 25.46 | 25.46 | 25.46 | -0.020% | 223 | -4.988% |
| 2026-04-17 | 25.45 | 25.46 | 25.45 | 25.46 | +0.236% | 439 | -5.007% |
| 2026-04-16 | 25.40 | 25.41 | 25.37 | 25.41 | +0.039% | 4,369 | -4.783% |
| 2026-04-15 | 25.40 | 25.40 | 25.37 | 25.39 | -0.079% | 7,677 | -4.745% |
| 2026-04-14 | 25.42 | 25.42 | 25.41 | 25.41 | -0.059% | 1,980 | -4.820% |
| 2026-04-13 | 25.39 | 25.45 | 25.39 | 25.43 | +0.118% | 4,405 | -4.876% |
| 2026-04-10 | 25.41 | 25.41 | 25.40 | 25.40 | -0.039% | 3,151 | -4.764% |
| 2026-04-09 | 25.39 | 25.41 | 25.39 | 25.41 | +0.237% | 425 | -4.801% |
| 2026-04-08 | 25.39 | 25.40 | 25.35 | 25.35 | +0.291% | 5,835 | -4.576% |
| 2026-04-07 | 25.26 | 25.28 | 25.26 | 25.28 | +0.085% | 606 | -4.298% |
| 2026-04-06 | 25.25 | 25.26 | 25.25 | 25.25 | -0.079% | 3,590 | -4.217% |
| 2026-04-02 | 25.26 | 25.30 | 25.26 | 25.27 | +0.170% | 9,837 | -4.293% |
| 2026-04-01 | 25.19 | 25.24 | 25.19 | 25.23 | +0.257% | 8,205 | -4.130% |
| 2026-03-31 | 25.12 | 25.21 | 25.12 | 25.17 | +0.348% | 16,525 | -3.883% |
| 2026-03-30 | 25.08 | 25.08 | 25.07 | 25.08 | +0.060% | 226 | -3.549% |
| 2026-03-27 | 25.01 | 26.05 | 25.01 | 25.07 | 0.000% | 13,902 | -3.491% |