IBMW
iShares iBonds Dec 2034 Term Muni Bond ETF
stockBATSETF
At CloseOct 1, 2026 3:48:54 PM EDT
23.80USD+0.719%(+0.17)7,603
IBMW Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 23.94 | 23.99 | 23.69 | 23.69 | -0.350% | 7,604 | 0.000% |
| 2026-10-01 | 23.77 | 23.88 | 23.72 | 23.77 | +0.603% | 32,020 | -0.350% |
| 2026-09-30 | 23.57 | 23.68 | 23.57 | 23.63 | +1.029% | 44,026 | +0.251% |
| 2026-09-29 | 23.39 | 23.54 | 23.26 | 23.39 | -0.328% | 78,546 | +1.283% |
| 2026-09-28 | 23.57 | 23.57 | 23.41 | 23.46 | -0.626% | 6,607 | +0.951% |
| 2026-09-25 | 23.71 | 23.81 | 23.59 | 23.61 | -0.470% | 18,812 | +0.319% |
| 2026-09-24 | 23.91 | 23.91 | 23.72 | 23.72 | -0.415% | 15,373 | -0.152% |
| 2026-09-23 | 23.95 | 23.95 | 23.79 | 23.82 | -0.811% | 2,566 | -0.566% |
| 2026-09-22 | 24.04 | 24.04 | 24.01 | 24.01 | -0.084% | 6,635 | -1.372% |
| 2026-09-21 | 24.10 | 24.10 | 24.04 | 24.04 | -0.022% | 772 | -1.456% |
| 2026-09-18 | 24.07 | 24.07 | 24.01 | 24.04 | -0.578% | 375 | -1.477% |
| 2026-09-17 | 24.15 | 24.28 | 24.13 | 24.18 | +0.541% | 75,570 | -2.047% |
| 2026-09-16 | 24.13 | 24.13 | 24.05 | 24.05 | -0.103% | 1,604 | -1.517% |
| 2026-09-15 | 24.11 | 24.12 | 24.07 | 24.07 | -0.188% | 11,760 | -1.618% |
| 2026-09-14 | 24.15 | 24.26 | 24.12 | 24.12 | -0.103% | 36,397 | -1.803% |
| 2026-09-11 | 24.21 | 24.21 | 24.14 | 24.14 | +0.270% | 4,380 | -1.904% |
| 2026-09-10 | 24.17 | 24.17 | 24.08 | 24.08 | -0.824% | 664 | -1.639% |
| 2026-09-09 | 24.41 | 24.41 | 24.24 | 24.28 | -0.431% | 18,264 | -2.449% |
| 2026-09-08 | 24.43 | 24.43 | 24.38 | 24.38 | -0.143% | 117 | -2.869% |
| 2026-09-04 | 24.49 | 24.49 | 24.42 | 24.42 | -0.183% | 150 | -3.009% |
| 2026-09-03 | 24.43 | 24.46 | 24.43 | 24.46 | -0.083% | 6,598 | -3.186% |
| 2026-09-02 | 24.62 | 24.65 | 24.48 | 24.48 | -0.203% | 2,247 | -3.267% |
| 2026-09-01 | 24.62 | 24.67 | 24.53 | 24.53 | -0.629% | 19,370 | -3.464% |
| 2026-08-31 | 24.70 | 24.71 | 24.69 | 24.69 | -0.141% | 265 | -4.071% |
| 2026-08-28 | 24.74 | 24.74 | 24.73 | 24.73 | -0.181% | 619 | -4.206% |
| 2026-08-27 | 24.82 | 24.82 | 24.77 | 24.77 | -0.181% | 1,945 | -4.380% |
| 2026-08-26 | 24.83 | 24.83 | 24.81 | 24.81 | -0.101% | 1,429 | -4.553% |
| 2026-08-25 | 24.84 | 24.87 | 24.84 | 24.84 | +0.081% | 73,603 | -4.649% |
| 2026-08-24 | 24.83 | 24.83 | 24.82 | 24.82 | 0.000% | 169 | -4.572% |
| 2026-08-21 | 24.82 | 24.82 | 24.82 | 24.82 | -0.020% | 150 | -4.572% |
| 2026-08-20 | 24.83 | 24.83 | 24.82 | 24.82 | -0.182% | 196 | -4.591% |
| 2026-08-19 | 24.88 | 24.88 | 24.86 | 24.87 | +0.243% | 441 | -4.764% |
| 2026-08-18 | 24.79 | 24.82 | 24.79 | 24.81 | -0.242% | 584 | -4.533% |
| 2026-08-17 | 24.93 | 24.96 | 24.87 | 24.87 | -0.240% | 7,349 | -4.764% |
| 2026-08-14 | 24.96 | 24.96 | 24.93 | 24.93 | -0.140% | 2,033 | -4.993% |
| 2026-08-13 | 24.98 | 24.98 | 24.96 | 24.96 | +0.181% | 2,123 | -5.126% |
| 2026-08-12 | 24.93 | 24.96 | 24.92 | 24.92 | +0.139% | 4,682 | -4.955% |
| 2026-08-11 | 24.90 | 24.92 | 24.89 | 24.89 | -0.618% | 5,853 | -4.823% |
| 2026-08-10 | 25.03 | 25.04 | 24.90 | 25.04 | +0.503% | 58,527 | -5.411% |
| 2026-08-07 | 24.93 | 24.93 | 24.84 | 24.91 | +0.281% | 2,551 | -4.935% |
| 2026-08-06 | 24.86 | 24.87 | 24.84 | 24.84 | -0.101% | 1,302 | -4.668% |
| 2026-08-05 | 24.83 | 24.87 | 24.82 | 24.87 | +0.182% | 7,769 | -4.764% |
| 2026-08-04 | 24.76 | 24.93 | 24.76 | 24.82 | +0.444% | 62,538 | -4.591% |
| 2026-08-03 | 24.72 | 24.72 | 24.71 | 24.71 | -0.102% | 426 | -4.167% |
| 2026-07-31 | 24.74 | 24.74 | 24.74 | 24.74 | -0.100% | 41 | -4.265% |
| 2026-07-30 | 24.76 | 24.76 | 24.76 | 24.76 | -0.138% | 60 | -4.360% |
| 2026-07-29 | 24.84 | 24.84 | 24.80 | 24.80 | -0.124% | 564 | -4.492% |
| 2026-07-28 | 24.82 | 24.94 | 24.82 | 24.83 | +0.172% | 46,316 | -4.610% |
| 2026-07-27 | 24.75 | 24.79 | 24.75 | 24.79 | +0.312% | 2,996 | -4.446% |
| 2026-07-24 | 24.74 | 24.76 | 24.71 | 24.71 | +0.143% | 2,203 | -4.147% |
| 2026-07-23 | 24.68 | 24.68 | 24.66 | 24.67 | -0.804% | 962 | -4.011% |
| 2026-07-22 | 24.88 | 24.90 | 24.87 | 24.87 | -0.361% | 2,802 | -4.782% |
| 2026-07-21 | 24.96 | 24.96 | 24.96 | 24.96 | -0.160% | 61 | -5.126% |
| 2026-07-20 | 25.00 | 25.00 | 25.00 | 25.00 | -0.101% | 10 | -5.277% |
| 2026-07-17 | 25.06 | 25.06 | 25.03 | 25.03 | -0.080% | 12,288 | -5.374% |
| 2026-07-16 | 25.05 | 25.05 | 25.05 | 25.05 | -0.238% | 2,741 | -5.449% |
| 2026-07-15 | 25.14 | 25.14 | 25.11 | 25.11 | -0.159% | 1,622 | -5.674% |
| 2026-07-14 | 25.15 | 25.15 | 25.15 | 25.15 | +0.020% | 10 | -5.824% |
| 2026-07-13 | 25.14 | 25.14 | 25.14 | 25.14 | -0.101% | 10 | -5.805% |
| 2026-07-10 | 25.18 | 25.18 | 25.17 | 25.17 | +0.001% | 389 | -5.900% |
| 2026-07-09 | 25.19 | 25.22 | 25.17 | 25.17 | -0.079% | 1,214 | -5.899% |
| 2026-07-08 | 25.19 | 25.22 | 25.19 | 25.19 | -0.238% | 7,849 | -5.973% |
| 2026-07-07 | 25.29 | 25.29 | 25.25 | 25.25 | -0.238% | 116 | -6.197% |
| 2026-07-06 | 25.32 | 25.32 | 25.29 | 25.31 | -0.113% | 512 | -6.420% |
| 2026-07-02 | 25.29 | 25.34 | 25.29 | 25.34 | +0.252% | 3,073 | -6.526% |
| 2026-07-01 | 25.27 | 25.27 | 25.27 | 25.27 | -0.297% | 14 | -6.290% |
| 2026-06-30 | 25.34 | 25.36 | 25.33 | 25.35 | +0.140% | 1,111 | -6.569% |
| 2026-06-29 | 25.31 | 25.31 | 25.31 | 25.31 | -0.005% | 75 | -6.438% |
| 2026-06-26 | 25.29 | 25.32 | 25.29 | 25.32 | +0.063% | 1,071 | -6.443% |
| 2026-06-25 | 25.28 | 25.30 | 25.28 | 25.30 | +0.041% | 152 | -6.383% |
| 2026-06-24 | 25.31 | 25.31 | 25.29 | 25.29 | +0.079% | 675 | -6.345% |
| 2026-06-23 | 25.30 | 25.35 | 25.27 | 25.27 | -0.103% | 3,467 | -6.271% |
| 2026-06-22 | 25.31 | 25.33 | 25.30 | 25.30 | -0.055% | 1,985 | -6.368% |
| 2026-06-18 | 25.31 | 25.31 | 25.31 | 25.31 | +0.337% | 1 | -6.419% |
| 2026-06-17 | 25.28 | 25.28 | 25.22 | 25.22 | -0.199% | 100 | -6.104% |
| 2026-06-16 | 25.28 | 25.28 | 25.28 | 25.28 | +0.101% | 46 | -6.291% |
| 2026-06-15 | 25.25 | 25.25 | 25.25 | 25.25 | +0.039% | 0 | -6.197% |
| 2026-06-12 | 25.20 | 25.24 | 25.20 | 25.24 | -0.063% | 2,832 | -6.160% |
| 2026-06-11 | 25.25 | 25.37 | 25.24 | 25.26 | +0.182% | 15,003 | -6.219% |
| 2026-06-10 | 25.24 | 25.24 | 25.21 | 25.21 | -0.199% | 3,039 | -6.048% |
| 2026-06-09 | 25.27 | 25.47 | 25.26 | 25.26 | +0.099% | 16,749 | -6.235% |
| 2026-06-08 | 25.23 | 25.23 | 25.23 | 25.23 | -0.019% | 90 | -6.141% |
| 2026-06-05 | 25.23 | 25.27 | 25.22 | 25.24 | -0.139% | 4,559 | -6.159% |
| 2026-06-04 | 25.27 | 25.27 | 25.27 | 25.27 | +0.099% | 5 | -6.290% |
| 2026-06-03 | 25.25 | 25.25 | 25.25 | 25.25 | -0.020% | 18 | -6.197% |
| 2026-06-02 | 25.25 | 25.27 | 25.25 | 25.25 | +0.156% | 831 | -6.216% |
| 2026-06-01 | 25.22 | 25.22 | 25.22 | 25.22 | -0.378% | 1 | -6.069% |
| 2026-05-29 | 25.33 | 25.33 | 25.31 | 25.31 | +0.204% | 1,380 | -6.425% |
| 2026-05-28 | 25.26 | 25.26 | 25.26 | 25.26 | +0.196% | 348 | -6.234% |
| 2026-05-27 | 25.24 | 25.24 | 25.21 | 25.21 | +0.180% | 6,955 | -6.050% |
| 2026-05-26 | 25.16 | 25.16 | 25.16 | 25.16 | +0.419% | 0.055 | -5.881% |
| 2026-05-22 | 25.06 | 25.06 | 25.06 | 25.06 | +0.119% | 1,994 | -5.486% |
| 2026-05-21 | 25.04 | 25.04 | 25.03 | 25.03 | -0.032% | 11,980 | -5.374% |
| 2026-05-20 | 25.04 | 25.04 | 25.04 | 25.04 | +0.173% | 0.039 | -5.404% |
| 2026-05-19 | 25.00 | 25.00 | 25.00 | 25.00 | -0.278% | 0 | -5.241% |
| 2026-05-18 | 25.06 | 25.06 | 25.06 | 25.06 | -0.002% | 0 | -5.504% |
| 2026-05-15 | 25.07 | 25.07 | 25.07 | 25.07 | -0.575% | 0.04 | -5.505% |
| 2026-05-14 | 25.21 | 25.21 | 25.21 | 25.21 | -0.040% | 0 | -6.049% |
| 2026-05-13 | 25.22 | 25.28 | 25.22 | 25.22 | -0.099% | 1,200 | -6.086% |
| 2026-05-12 | 25.24 | 25.25 | 25.24 | 25.25 | -0.217% | 1,000 | -6.179% |
| 2026-05-11 | 25.30 | 25.30 | 25.30 | 25.30 | -0.099% | 0 | -6.383% |
| 2026-05-08 | 25.32 | 25.32 | 25.32 | 25.32 | +0.059% | 1 | -6.475% |
| 2026-05-07 | 25.31 | 25.31 | 25.31 | 25.31 | -0.059% | 1,796 | -6.420% |
| 2026-05-06 | 25.32 | 25.32 | 25.32 | 25.32 | +0.218% | 0 | -6.475% |
| 2026-05-05 | 25.27 | 25.27 | 25.27 | 25.27 | +0.040% | 1 | -6.272% |
| 2026-05-04 | 25.26 | 25.26 | 25.26 | 25.26 | -0.059% | 61 | -6.235% |
| 2026-05-01 | 25.27 | 25.27 | 25.27 | 25.27 | -0.013% | 1 | -6.290% |
| 2026-04-30 | 25.28 | 25.28 | 25.28 | 25.28 | -0.164% | 0 | -6.303% |
| 2026-04-29 | 25.31 | 25.40 | 25.30 | 25.32 | -0.138% | 6,100 | -6.457% |
| 2026-04-28 | 25.36 | 25.36 | 25.36 | 25.36 | -0.118% | 0 | -6.586% |
| 2026-04-27 | 25.39 | 25.39 | 25.39 | 25.39 | -0.098% | 1 | -6.696% |
| 2026-04-24 | 25.42 | 25.43 | 25.41 | 25.41 | +0.098% | 6,900 | -6.788% |
| 2026-04-23 | 25.39 | 25.39 | 25.39 | 25.39 | -0.039% | 2 | -6.696% |
| 2026-04-22 | 25.39 | 25.39 | 25.39 | 25.39 | +0.059% | 1 | -6.733% |
| 2026-04-21 | 25.38 | 25.38 | 25.38 | 25.38 | -0.039% | 0 | -6.678% |
| 2026-04-20 | 25.39 | 25.39 | 25.39 | 25.39 | +0.039% | 0.708 | -6.715% |
| 2026-04-17 | 25.37 | 25.39 | 25.37 | 25.38 | +0.356% | 497 | -6.678% |
| 2026-04-16 | 25.29 | 25.29 | 25.29 | 25.29 | -0.005% | 0 | -6.346% |
| 2026-04-15 | 25.29 | 25.29 | 25.29 | 25.29 | -0.035% | 0 | -6.350% |
| 2026-04-14 | 25.30 | 25.30 | 25.30 | 25.30 | +0.040% | 3 | -6.383% |
| 2026-04-13 | 25.29 | 25.29 | 25.29 | 25.29 | +0.139% | 1 | -6.346% |
| 2026-04-10 | 25.25 | 25.25 | 25.25 | 25.25 | -0.158% | 3 | -6.216% |
| 2026-04-09 | 25.30 | 25.30 | 25.30 | 25.30 | +0.537% | 2 | -6.364% |
| 2026-04-08 | 25.16 | 25.16 | 25.16 | 25.16 | 0.000% | 2 | -5.862% |