IBMX
iShares iBonds Dec 2035 Term Muni Bond ETF
stockBATSETF
At CloseOct 1, 2026 3:59:30 PM EDT
23.48USD+0.600%(+0.14)5,225
After-hoursOct 2, 2026 4:10:30 PM EDT
23.37USD-0.490%(-0.12)
IBMX Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 23.68 | 23.80 | 23.36 | 23.36 | -0.532% | 16,459 | 0.000% |
| 2026-10-01 | 23.43 | 23.56 | 23.40 | 23.49 | +0.844% | 28,517 | -0.532% |
| 2026-09-30 | 23.23 | 23.43 | 23.23 | 23.29 | +0.968% | 52,035 | +0.307% |
| 2026-09-29 | 23.04 | 23.09 | 23.03 | 23.07 | -0.131% | 153,859 | +1.279% |
| 2026-09-28 | 23.24 | 23.24 | 23.04 | 23.10 | -0.858% | 8,433 | +1.146% |
| 2026-09-25 | 23.34 | 23.34 | 23.25 | 23.30 | -0.326% | 7,263 | +0.279% |
| 2026-09-24 | 23.60 | 23.60 | 23.38 | 23.38 | -0.591% | 9,893 | -0.048% |
| 2026-09-23 | 23.75 | 23.88 | 23.47 | 23.52 | -0.801% | 7,502 | -0.639% |
| 2026-09-22 | 23.74 | 23.74 | 23.70 | 23.70 | -0.169% | 2,122 | -1.434% |
| 2026-09-21 | 23.75 | 23.79 | 23.74 | 23.75 | -0.021% | 6,285 | -1.601% |
| 2026-09-18 | 23.73 | 23.77 | 23.59 | 23.75 | -0.335% | 6,940 | -1.621% |
| 2026-09-17 | 23.87 | 23.90 | 23.80 | 23.83 | +0.084% | 73,517 | -1.951% |
| 2026-09-16 | 23.71 | 23.82 | 23.71 | 23.81 | +0.486% | 12,136 | -1.869% |
| 2026-09-15 | 23.77 | 23.77 | 23.69 | 23.69 | -0.563% | 9,288 | -1.392% |
| 2026-09-14 | 23.77 | 23.95 | 23.77 | 23.83 | +0.207% | 40,170 | -1.948% |
| 2026-09-11 | 23.82 | 23.82 | 23.78 | 23.78 | +0.106% | 4,923 | -1.745% |
| 2026-09-10 | 23.75 | 23.75 | 23.75 | 23.75 | -0.918% | 57 | -1.641% |
| 2026-09-09 | 24.05 | 24.20 | 23.97 | 23.97 | -0.457% | 34,516 | -2.544% |
| 2026-09-08 | 24.16 | 24.16 | 24.08 | 24.08 | -0.124% | 364 | -2.989% |
| 2026-09-04 | 24.11 | 24.11 | 24.11 | 24.11 | -0.062% | 27 | -3.109% |
| 2026-09-03 | 24.06 | 24.13 | 24.06 | 24.13 | -0.145% | 6,460 | -3.170% |
| 2026-09-02 | 24.16 | 24.16 | 24.16 | 24.16 | -0.186% | 118 | -3.310% |
| 2026-09-01 | 24.26 | 24.41 | 24.18 | 24.21 | -0.646% | 19,693 | -3.489% |
| 2026-08-31 | 24.37 | 24.37 | 24.37 | 24.37 | -0.237% | 64 | -4.113% |
| 2026-08-28 | 24.44 | 24.44 | 24.43 | 24.43 | -0.143% | 543 | -4.340% |
| 2026-08-27 | 24.50 | 24.50 | 24.46 | 24.46 | -0.244% | 1,966 | -4.477% |
| 2026-08-26 | 24.55 | 24.55 | 24.52 | 24.52 | -0.163% | 603 | -4.710% |
| 2026-08-25 | 24.56 | 24.60 | 24.55 | 24.56 | +0.123% | 13,313 | -4.866% |
| 2026-08-24 | 24.53 | 24.53 | 24.53 | 24.53 | +0.040% | 74 | -4.749% |
| 2026-08-21 | 24.53 | 24.53 | 24.52 | 24.52 | -0.101% | 413 | -4.710% |
| 2026-08-20 | 24.67 | 24.67 | 24.54 | 24.54 | -0.245% | 746 | -4.807% |
| 2026-08-19 | 24.60 | 24.61 | 24.60 | 24.61 | +0.306% | 997 | -5.040% |
| 2026-08-18 | 24.57 | 24.57 | 24.50 | 24.53 | -0.248% | 699 | -4.749% |
| 2026-08-17 | 24.65 | 24.65 | 24.59 | 24.59 | -0.360% | 2,366 | -4.986% |
| 2026-08-14 | 24.71 | 24.71 | 24.68 | 24.68 | -0.162% | 1,426 | -5.327% |
| 2026-08-13 | 24.71 | 24.73 | 24.71 | 24.72 | +0.182% | 4,111 | -5.481% |
| 2026-08-12 | 24.68 | 24.72 | 24.67 | 24.67 | +0.140% | 4,731 | -5.308% |
| 2026-08-11 | 24.65 | 24.68 | 24.64 | 24.64 | +0.020% | 2,211 | -5.175% |
| 2026-08-10 | 24.65 | 24.67 | 24.64 | 24.64 | -0.100% | 1,070 | -5.156% |
| 2026-08-07 | 24.66 | 24.66 | 24.66 | 24.66 | +0.264% | 454 | -5.251% |
| 2026-08-06 | 24.59 | 24.59 | 24.59 | 24.59 | -0.041% | 802 | -5.001% |
| 2026-08-05 | 24.59 | 24.61 | 24.59 | 24.61 | +0.162% | 879 | -5.040% |
| 2026-08-04 | 24.58 | 24.58 | 24.55 | 24.57 | +0.389% | 978 | -4.886% |
| 2026-08-03 | 24.45 | 24.48 | 24.42 | 24.47 | -0.065% | 2,559 | -4.515% |
| 2026-07-31 | 24.49 | 24.52 | 24.49 | 24.49 | -0.139% | 1,470 | -4.577% |
| 2026-07-30 | 24.52 | 24.52 | 24.50 | 24.52 | -0.253% | 631 | -4.710% |
| 2026-07-29 | 24.60 | 24.60 | 24.58 | 24.58 | -0.072% | 370 | -4.952% |
| 2026-07-28 | 24.61 | 24.80 | 24.59 | 24.60 | +0.164% | 44,039 | -5.020% |
| 2026-07-27 | 24.56 | 24.56 | 24.56 | 24.56 | +0.387% | 78 | -4.865% |
| 2026-07-24 | 24.39 | 24.53 | 24.39 | 24.46 | -0.061% | 2,973 | -4.496% |
| 2026-07-23 | 24.42 | 24.48 | 24.39 | 24.48 | -0.649% | 2,116 | -4.555% |
| 2026-07-22 | 24.65 | 24.69 | 24.64 | 24.64 | -0.440% | 4,814 | -5.174% |
| 2026-07-21 | 24.78 | 24.79 | 24.75 | 24.75 | -0.205% | 1,633 | -5.592% |
| 2026-07-20 | 24.80 | 24.80 | 24.80 | 24.80 | -0.182% | 8 | -5.786% |
| 2026-07-17 | 24.88 | 24.88 | 24.85 | 24.85 | -0.080% | 12,275 | -5.957% |
| 2026-07-16 | 24.87 | 24.90 | 24.83 | 24.87 | -0.280% | 3,260 | -6.033% |
| 2026-07-15 | 24.97 | 24.97 | 24.93 | 24.93 | -0.159% | 3,040 | -6.296% |
| 2026-07-14 | 24.97 | 24.97 | 24.97 | 24.97 | -0.060% | 8 | -6.446% |
| 2026-07-13 | 24.98 | 25.10 | 24.98 | 24.99 | -0.022% | 11,508 | -6.502% |
| 2026-07-10 | 25.00 | 25.00 | 25.00 | 25.00 | -0.138% | 335 | -6.522% |
| 2026-07-09 | 25.06 | 25.06 | 25.01 | 25.03 | -0.020% | 22,307 | -6.651% |
| 2026-07-08 | 25.06 | 25.06 | 25.03 | 25.03 | -0.200% | 11,089 | -6.670% |
| 2026-07-07 | 25.11 | 25.11 | 25.00 | 25.09 | -0.298% | 3,720 | -6.857% |
| 2026-07-06 | 25.13 | 25.16 | 25.13 | 25.16 | +0.000% | 483 | -7.135% |
| 2026-07-02 | 25.12 | 25.18 | 25.12 | 25.16 | +0.140% | 3,410 | -7.134% |
| 2026-07-01 | 25.12 | 25.12 | 25.12 | 25.12 | -0.276% | 16 | -7.005% |
| 2026-06-30 | 25.13 | 25.19 | 25.13 | 25.19 | +0.117% | 1,088 | -7.261% |
| 2026-06-29 | 25.16 | 25.16 | 25.16 | 25.16 | -0.059% | 515 | -7.152% |
| 2026-06-26 | 25.14 | 25.18 | 25.14 | 25.18 | +0.122% | 182 | -7.207% |
| 2026-06-25 | 25.16 | 25.19 | 25.09 | 25.15 | +0.036% | 1,288 | -7.094% |
| 2026-06-24 | 25.18 | 25.18 | 25.14 | 25.14 | +0.139% | 1,486 | -7.060% |
| 2026-06-23 | 25.15 | 25.15 | 25.10 | 25.11 | -0.119% | 752 | -6.931% |
| 2026-06-22 | 25.13 | 25.17 | 25.13 | 25.13 | -0.099% | 2,685 | -7.042% |
| 2026-06-18 | 25.16 | 25.16 | 25.16 | 25.16 | +0.039% | 100 | -7.134% |
| 2026-06-17 | 25.14 | 25.17 | 25.10 | 25.15 | +0.081% | 5,537 | -7.097% |
| 2026-06-16 | 25.12 | 25.13 | 25.11 | 25.13 | +0.099% | 423 | -7.022% |
| 2026-06-15 | 25.12 | 25.13 | 25.10 | 25.10 | +0.139% | 500 | -6.931% |
| 2026-06-12 | 25.07 | 25.22 | 25.07 | 25.07 | -0.100% | 6,903 | -6.801% |
| 2026-06-11 | 25.05 | 25.10 | 25.04 | 25.10 | +0.181% | 13,277 | -6.895% |
| 2026-06-10 | 25.11 | 25.11 | 25.05 | 25.05 | -0.220% | 3,057 | -6.726% |
| 2026-06-09 | 25.08 | 25.14 | 25.08 | 25.11 | +0.160% | 12,222 | -6.931% |
| 2026-06-08 | 25.06 | 25.06 | 25.06 | 25.06 | -0.080% | 0 | -6.782% |
| 2026-06-05 | 25.07 | 25.10 | 25.07 | 25.08 | -0.059% | 5,099 | -6.856% |
| 2026-06-04 | 25.10 | 25.10 | 25.10 | 25.10 | +0.040% | 5 | -6.912% |
| 2026-06-03 | 25.09 | 25.09 | 25.09 | 25.09 | 0.000% | 12 | -6.875% |
| 2026-06-02 | 25.11 | 25.11 | 25.09 | 25.09 | +0.198% | 120 | -6.875% |
| 2026-06-01 | 25.00 | 25.07 | 25.00 | 25.04 | -0.359% | 470 | -6.690% |
| 2026-05-29 | 25.10 | 25.15 | 25.06 | 25.13 | +0.241% | 2,677 | -7.024% |
| 2026-05-28 | 24.96 | 25.08 | 24.96 | 25.07 | +0.179% | 715 | -6.800% |
| 2026-05-27 | 25.05 | 25.05 | 25.02 | 25.02 | +0.320% | 104 | -6.633% |
| 2026-05-26 | 24.99 | 24.99 | 24.95 | 24.95 | +0.402% | 171 | -6.334% |
| 2026-05-22 | 24.82 | 24.84 | 24.82 | 24.84 | +0.166% | 745 | -5.957% |
| 2026-05-21 | 24.80 | 24.83 | 24.76 | 24.80 | -0.066% | 15,353 | -5.801% |
| 2026-05-20 | 24.82 | 24.82 | 24.82 | 24.82 | +0.243% | 0.04 | -5.863% |
| 2026-05-19 | 24.76 | 24.76 | 24.76 | 24.76 | -0.382% | 0 | -5.634% |
| 2026-05-18 | 24.84 | 24.86 | 24.84 | 24.86 | -0.100% | 250 | -5.995% |
| 2026-05-15 | 24.82 | 24.91 | 24.80 | 24.88 | -0.519% | 3,201 | -6.089% |
| 2026-05-14 | 25.01 | 25.01 | 25.01 | 25.01 | +0.020% | 0 | -6.577% |
| 2026-05-13 | 25.05 | 25.10 | 25.00 | 25.00 | -0.298% | 1,399 | -6.559% |
| 2026-05-12 | 25.08 | 25.08 | 25.08 | 25.08 | -0.141% | 0 | -6.837% |
| 2026-05-11 | 25.12 | 25.12 | 25.11 | 25.11 | -0.080% | 3,000 | -6.968% |
| 2026-05-08 | 25.16 | 25.16 | 25.14 | 25.14 | +0.060% | 150 | -7.042% |
| 2026-05-07 | 25.12 | 25.12 | 25.12 | 25.12 | -0.019% | 1 | -6.986% |
| 2026-05-06 | 25.13 | 25.13 | 25.12 | 25.12 | +0.219% | 5,947 | -7.004% |
| 2026-05-05 | 25.07 | 25.07 | 25.07 | 25.07 | +0.080% | 0 | -6.801% |
| 2026-05-04 | 25.05 | 25.05 | 25.05 | 25.05 | -0.120% | 168 | -6.726% |
| 2026-05-01 | 25.08 | 25.08 | 25.08 | 25.08 | +0.085% | 0 | -6.838% |
| 2026-04-30 | 25.06 | 25.06 | 25.06 | 25.06 | -0.124% | 0 | -6.759% |
| 2026-04-29 | 25.12 | 25.15 | 25.09 | 25.09 | -0.239% | 4,774 | -6.875% |
| 2026-04-28 | 25.15 | 25.15 | 25.15 | 25.15 | -0.079% | 0 | -7.097% |
| 2026-04-27 | 25.17 | 25.17 | 25.17 | 25.17 | -0.138% | 1 | -7.171% |
| 2026-04-24 | 25.21 | 25.23 | 25.20 | 25.20 | +0.099% | 6,970 | -7.300% |
| 2026-04-23 | 25.18 | 25.18 | 25.18 | 25.18 | -0.039% | 0 | -7.208% |
| 2026-04-22 | 25.19 | 25.19 | 25.19 | 25.19 | +0.040% | 0 | -7.245% |
| 2026-04-21 | 25.19 | 25.19 | 25.18 | 25.18 | +0.019% | 100 | -7.208% |
| 2026-04-20 | 25.20 | 25.20 | 25.18 | 25.18 | -0.060% | 5,950 | -7.190% |
| 2026-04-17 | 25.20 | 25.20 | 25.19 | 25.19 | +0.319% | 794 | -7.245% |
| 2026-04-16 | 25.11 | 25.11 | 25.11 | 25.11 | 0.000% | 5 | -6.949% |