IBMV
iShares iBonds Dec 2033 Term Muni Bond ETF
stockBATSETF
At CloseOct 2, 2026 9:41:18 AM EDT
24.22USD+0.623%(+0.15)3,616
IBMV Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 24.25 | 24.25 | 23.99 | 23.99 | -0.291% | 3,616 | 0.000% |
| 2026-10-01 | 24.07 | 24.14 | 24.06 | 24.06 | +0.619% | 30,241 | -0.291% |
| 2026-09-30 | 23.83 | 23.91 | 23.83 | 23.91 | +0.831% | 45,598 | +0.327% |
| 2026-09-29 | 23.72 | 23.85 | 23.61 | 23.71 | -0.358% | 153,620 | +1.160% |
| 2026-09-28 | 23.80 | 23.81 | 23.67 | 23.80 | -0.313% | 18,207 | +0.798% |
| 2026-09-25 | 23.98 | 24.08 | 23.87 | 23.87 | -0.376% | 28,113 | +0.483% |
| 2026-09-24 | 24.03 | 24.05 | 23.96 | 23.96 | -0.622% | 10,552 | +0.104% |
| 2026-09-23 | 24.27 | 24.27 | 24.07 | 24.12 | -0.659% | 2,679 | -0.519% |
| 2026-09-22 | 24.27 | 24.27 | 24.27 | 24.27 | -0.267% | 472 | -1.174% |
| 2026-09-21 | 24.35 | 24.49 | 24.32 | 24.34 | +0.040% | 7,968 | -1.438% |
| 2026-09-18 | 24.33 | 24.33 | 24.33 | 24.33 | -0.469% | 1,071 | -1.398% |
| 2026-09-17 | 24.41 | 24.51 | 24.41 | 24.44 | +0.287% | 81,212 | -1.860% |
| 2026-09-16 | 24.38 | 24.40 | 24.36 | 24.37 | -0.143% | 11,805 | -1.579% |
| 2026-09-15 | 24.36 | 24.46 | 24.33 | 24.41 | -0.103% | 27,135 | -1.719% |
| 2026-09-14 | 24.34 | 24.46 | 24.34 | 24.43 | +0.204% | 31,570 | -1.820% |
| 2026-09-11 | 24.45 | 24.45 | 24.38 | 24.38 | -0.109% | 426 | -1.619% |
| 2026-09-10 | 24.45 | 24.50 | 24.41 | 24.41 | -0.563% | 6,054 | -1.727% |
| 2026-09-09 | 24.55 | 24.60 | 24.51 | 24.55 | -0.305% | 25,357 | -2.281% |
| 2026-09-08 | 24.68 | 24.70 | 24.63 | 24.63 | -0.189% | 1,028 | -2.579% |
| 2026-09-04 | 24.70 | 24.73 | 24.67 | 24.67 | -0.022% | 337 | -2.763% |
| 2026-09-03 | 24.74 | 24.75 | 24.63 | 24.68 | -0.093% | 12,312 | -2.785% |
| 2026-09-02 | 24.65 | 24.74 | 24.65 | 24.70 | -0.281% | 13,086 | -2.875% |
| 2026-09-01 | 24.83 | 24.89 | 24.58 | 24.77 | -0.543% | 85,766 | -3.148% |
| 2026-08-31 | 24.90 | 24.92 | 24.89 | 24.91 | -0.040% | 1,804 | -3.674% |
| 2026-08-28 | 24.94 | 24.95 | 24.91 | 24.91 | -0.240% | 1,031 | -3.712% |
| 2026-08-27 | 25.00 | 25.00 | 24.97 | 24.97 | -0.120% | 1,965 | -3.943% |
| 2026-08-26 | 25.02 | 25.02 | 24.99 | 25.00 | -0.100% | 1,691 | -4.059% |
| 2026-08-25 | 25.00 | 25.08 | 25.00 | 25.03 | +0.100% | 53,896 | -4.155% |
| 2026-08-24 | 24.99 | 25.00 | 24.98 | 25.00 | +0.081% | 1,945 | -4.059% |
| 2026-08-21 | 25.00 | 25.00 | 24.96 | 24.98 | -0.138% | 3,400 | -3.982% |
| 2026-08-20 | 25.05 | 25.05 | 24.94 | 25.02 | +0.018% | 996 | -4.114% |
| 2026-08-19 | 25.04 | 25.04 | 25.01 | 25.01 | +0.180% | 2,061 | -4.097% |
| 2026-08-18 | 24.95 | 25.00 | 24.94 | 24.97 | -0.161% | 3,263 | -3.924% |
| 2026-08-17 | 25.07 | 25.07 | 25.01 | 25.01 | -0.318% | 3,071 | -4.079% |
| 2026-08-14 | 25.11 | 25.14 | 25.09 | 25.09 | +0.039% | 7,488 | -4.383% |
| 2026-08-13 | 25.11 | 25.13 | 25.08 | 25.08 | +0.180% | 3,687 | -4.346% |
| 2026-08-12 | 25.08 | 25.08 | 25.03 | 25.03 | +0.159% | 4,968 | -4.174% |
| 2026-08-11 | 25.01 | 25.02 | 25.00 | 25.00 | -0.059% | 1,924 | -4.022% |
| 2026-08-10 | 25.00 | 25.05 | 25.00 | 25.01 | -0.060% | 17,475 | -4.078% |
| 2026-08-07 | 25.00 | 25.04 | 25.00 | 25.02 | +0.059% | 3,033 | -4.135% |
| 2026-08-06 | 24.98 | 25.04 | 24.98 | 25.01 | +0.041% | 4,739 | -4.079% |
| 2026-08-05 | 24.95 | 25.00 | 24.95 | 25.00 | +0.220% | 6,347 | -4.039% |
| 2026-08-04 | 24.91 | 25.02 | 24.91 | 24.95 | +0.100% | 4,968 | -3.828% |
| 2026-08-03 | 24.88 | 25.00 | 24.85 | 24.92 | -0.004% | 16,054 | -3.732% |
| 2026-07-31 | 24.81 | 24.95 | 24.81 | 24.92 | +0.245% | 24,219 | -3.735% |
| 2026-07-30 | 24.86 | 24.86 | 24.86 | 24.86 | -0.080% | 10 | -3.499% |
| 2026-07-29 | 24.89 | 24.99 | 24.88 | 24.88 | -0.040% | 1,762 | -3.576% |
| 2026-07-28 | 24.89 | 24.99 | 24.89 | 24.89 | +0.080% | 40,948 | -3.615% |
| 2026-07-27 | 24.88 | 24.91 | 24.87 | 24.87 | +0.343% | 8,074 | -3.538% |
| 2026-07-24 | 24.85 | 24.85 | 24.79 | 24.79 | +0.060% | 11,981 | -3.208% |
| 2026-07-23 | 24.75 | 24.77 | 24.75 | 24.77 | -0.798% | 818 | -3.150% |
| 2026-07-22 | 24.96 | 25.02 | 24.96 | 24.97 | -0.221% | 3,020 | -3.923% |
| 2026-07-21 | 25.02 | 25.02 | 25.02 | 25.02 | -0.160% | 50 | -4.135% |
| 2026-07-20 | 25.06 | 25.06 | 25.06 | 25.06 | -0.160% | 10 | -4.288% |
| 2026-07-17 | 25.12 | 25.13 | 25.10 | 25.11 | -0.080% | 12,492 | -4.441% |
| 2026-07-16 | 25.12 | 25.13 | 25.12 | 25.13 | -0.218% | 2,731 | -4.517% |
| 2026-07-15 | 25.20 | 25.24 | 25.18 | 25.18 | -0.375% | 3,690 | -4.726% |
| 2026-07-14 | 25.29 | 25.38 | 25.27 | 25.27 | -0.021% | 14,005 | -5.083% |
| 2026-07-13 | 25.25 | 25.28 | 25.25 | 25.28 | +0.138% | 5,207 | -5.103% |
| 2026-07-10 | 25.28 | 25.28 | 25.25 | 25.25 | -0.118% | 293 | -4.972% |
| 2026-07-09 | 25.24 | 25.30 | 25.24 | 25.27 | +0.138% | 21,963 | -5.083% |
| 2026-07-08 | 25.27 | 25.35 | 25.24 | 25.24 | -0.454% | 75,043 | -4.952% |
| 2026-07-07 | 25.36 | 25.36 | 25.35 | 25.36 | -0.157% | 1,971 | -5.384% |
| 2026-07-06 | 25.36 | 25.39 | 25.36 | 25.39 | +0.018% | 417 | -5.532% |
| 2026-07-02 | 25.39 | 25.45 | 25.38 | 25.39 | +0.139% | 26,126 | -5.515% |
| 2026-07-01 | 25.35 | 25.35 | 25.35 | 25.35 | -0.255% | 12 | -5.383% |
| 2026-06-30 | 25.43 | 25.44 | 25.42 | 25.42 | +0.256% | 1,377 | -5.625% |
| 2026-06-29 | 25.36 | 25.36 | 25.36 | 25.36 | -0.138% | 10 | -5.384% |
| 2026-06-26 | 25.38 | 25.40 | 25.38 | 25.39 | -0.019% | 1,584 | -5.514% |
| 2026-06-25 | 25.42 | 25.43 | 25.38 | 25.39 | +0.158% | 5,151 | -5.533% |
| 2026-06-24 | 25.38 | 25.38 | 25.36 | 25.36 | 0.000% | 8,602 | -5.384% |
| 2026-06-23 | 25.33 | 25.47 | 25.33 | 25.36 | +0.052% | 3,241 | -5.384% |
| 2026-06-22 | 25.33 | 25.44 | 25.33 | 25.34 | +0.006% | 1,930 | -5.334% |
| 2026-06-18 | 25.34 | 25.34 | 25.34 | 25.34 | +0.258% | 1,016 | -5.328% |
| 2026-06-17 | 25.32 | 25.32 | 25.27 | 25.27 | -0.218% | 303 | -5.083% |
| 2026-06-16 | 25.36 | 25.36 | 25.33 | 25.33 | -0.078% | 517 | -5.291% |
| 2026-06-15 | 25.34 | 25.37 | 25.31 | 25.35 | +0.137% | 5,670 | -5.364% |
| 2026-06-12 | 25.26 | 25.35 | 25.26 | 25.32 | -0.177% | 2,481 | -5.234% |
| 2026-06-11 | 25.30 | 25.44 | 25.30 | 25.36 | +0.258% | 21,551 | -5.402% |
| 2026-06-10 | 25.30 | 25.33 | 25.29 | 25.29 | -0.178% | 9,594 | -5.158% |
| 2026-06-09 | 25.35 | 25.50 | 25.34 | 25.34 | +0.114% | 16,720 | -5.328% |
| 2026-06-08 | 25.33 | 25.33 | 25.31 | 25.31 | +0.025% | 1,272 | -5.219% |
| 2026-06-05 | 25.31 | 25.33 | 25.30 | 25.30 | -0.158% | 3,301 | -5.196% |
| 2026-06-04 | 25.34 | 25.34 | 25.34 | 25.34 | +0.118% | 32 | -5.346% |
| 2026-06-03 | 25.31 | 25.32 | 25.31 | 25.32 | -0.079% | 106 | -5.234% |
| 2026-06-02 | 25.35 | 25.36 | 25.33 | 25.33 | 0.000% | 1,155 | -5.308% |
| 2026-06-01 | 25.26 | 25.37 | 25.22 | 25.33 | -0.071% | 17,070 | -5.308% |
| 2026-05-29 | 25.36 | 25.36 | 25.35 | 25.35 | +0.190% | 8,260 | -5.376% |
| 2026-05-28 | 25.30 | 25.32 | 25.28 | 25.30 | +0.197% | 1,259 | -5.196% |
| 2026-05-27 | 25.29 | 25.29 | 25.26 | 25.26 | +0.119% | 7,038 | -5.009% |
| 2026-05-26 | 25.22 | 25.23 | 25.22 | 25.23 | +0.450% | 101 | -4.896% |
| 2026-05-22 | 25.13 | 25.13 | 25.11 | 25.11 | +0.048% | 1,379 | -4.468% |
| 2026-05-21 | 25.09 | 25.18 | 25.09 | 25.10 | 0.000% | 12,052 | -4.422% |
| 2026-05-20 | 25.12 | 25.12 | 25.10 | 25.10 | +0.140% | 100 | -4.422% |
| 2026-05-19 | 25.07 | 25.12 | 25.05 | 25.06 | -0.277% | 3,046 | -4.288% |
| 2026-05-18 | 25.13 | 25.13 | 25.13 | 25.13 | +0.037% | 0 | -4.553% |
| 2026-05-15 | 25.18 | 25.22 | 25.10 | 25.13 | -0.475% | 660 | -4.517% |
| 2026-05-14 | 25.25 | 25.25 | 25.25 | 25.25 | -0.059% | 0 | -4.971% |
| 2026-05-13 | 25.27 | 25.27 | 25.26 | 25.26 | -0.116% | 1,211 | -5.028% |
| 2026-05-12 | 25.33 | 25.33 | 25.29 | 25.29 | -0.161% | 104 | -5.138% |
| 2026-05-11 | 25.33 | 25.33 | 25.33 | 25.33 | -0.099% | 0 | -5.290% |
| 2026-05-08 | 25.36 | 25.36 | 25.36 | 25.36 | +0.020% | 0 | -5.384% |
| 2026-05-07 | 25.34 | 25.38 | 25.34 | 25.35 | 0.000% | 4,058 | -5.365% |
| 2026-05-06 | 25.35 | 25.35 | 25.35 | 25.35 | +0.178% | 0 | -5.365% |
| 2026-05-05 | 25.30 | 25.30 | 25.30 | 25.30 | 0.000% | 3 | -5.197% |
| 2026-05-04 | 25.30 | 25.30 | 25.30 | 25.30 | -0.020% | 73 | -5.197% |
| 2026-05-01 | 25.31 | 25.31 | 25.31 | 25.31 | -0.311% | 0 | -5.215% |
| 2026-04-30 | 25.41 | 25.41 | 25.39 | 25.39 | -0.063% | 101 | -5.510% |
| 2026-04-29 | 25.41 | 25.44 | 25.41 | 25.41 | -0.196% | 7,150 | -5.570% |
| 2026-04-28 | 25.48 | 25.48 | 25.45 | 25.45 | -0.137% | 122 | -5.755% |
| 2026-04-27 | 25.49 | 25.49 | 25.49 | 25.49 | -0.078% | 11 | -5.885% |
| 2026-04-24 | 25.51 | 25.51 | 25.51 | 25.51 | +0.098% | 6,850 | -5.958% |
| 2026-04-23 | 25.48 | 25.48 | 25.48 | 25.48 | -0.118% | 429 | -5.866% |
| 2026-04-22 | 25.52 | 25.52 | 25.52 | 25.52 | +0.040% | 1 | -5.977% |
| 2026-04-21 | 25.50 | 25.50 | 25.50 | 25.50 | -0.059% | 0 | -5.940% |
| 2026-04-20 | 25.51 | 25.52 | 25.51 | 25.52 | 0.000% | 5,092 | -5.995% |
| 2026-04-17 | 25.52 | 25.52 | 25.52 | 25.52 | +0.314% | 394 | -5.995% |
| 2026-04-16 | 25.46 | 25.52 | 25.44 | 25.44 | 0.000% | 5,192 | -5.700% |
| 2026-04-15 | 25.44 | 25.44 | 25.44 | 25.44 | -0.079% | 0 | -5.700% |
| 2026-04-14 | 25.46 | 25.46 | 25.46 | 25.46 | -0.020% | 51 | -5.774% |
| 2026-04-13 | 25.46 | 25.46 | 25.46 | 25.46 | +0.138% | 2 | -5.792% |
| 2026-04-10 | 25.43 | 25.43 | 25.43 | 25.43 | -0.098% | 0 | -5.663% |
| 2026-04-09 | 25.45 | 25.45 | 25.45 | 25.45 | +0.236% | 1 | -5.755% |
| 2026-04-08 | 25.39 | 25.39 | 25.39 | 25.39 | +0.356% | 1 | -5.533% |
| 2026-04-07 | 25.30 | 25.30 | 25.30 | 25.30 | +0.119% | 0.079 | -5.197% |
| 2026-04-06 | 25.27 | 25.27 | 25.27 | 25.27 | -0.040% | 4 | -5.084% |
| 2026-04-02 | 25.28 | 25.29 | 25.28 | 25.29 | +0.244% | 635 | -5.122% |
| 2026-04-01 | 25.22 | 25.22 | 25.22 | 25.22 | +0.672% | 2 | -4.890% |
| 2026-03-27 | 25.05 | 25.05 | 25.05 | 25.05 | +0.240% | 2 | -4.251% |
| 2026-03-26 | 25.00 | 25.00 | 25.00 | 25.00 | 0.000% | 2 | -4.021% |