iShares iBonds Dec 2028 Term Muni Bond ETF (IBMQ)
AMEX
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.02 | 0.0794912559618 | 25.16 | 25.23 | 25.14 | 40238 | 25.16423872 | SP |
| 4 | 0.15 | 0.599280862964 | 25.03 | 25.23 | 24.9 | 52308 | 25.10252229 | SP |
| 12 | 0.08 | 0.318725099602 | 25.1 | 25.23 | 24.78 | 49452 | 25.02465739 | SP |
| 26 | -0.21 | -0.827097282395 | 25.39 | 25.53 | 24.78 | 49296 | 25.15703255 | SP |
| 52 | -0.079 | -0.312759808385 | 25.259 | 25.66 | 24.2 | 61449 | 25.02424945 | SP |
| 156 | -2.45 | -8.86717336229 | 27.63 | 27.65 | 24.1 | 39663 | 25.12192738 | SP |
| 260 | -0.79 | -3.04197150558 | 25.97 | 27.79 | 22.53 | 28115 | 25.36906506 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722033000 | 25.18 | 0.03 | 0.12 | 25.19 | 25.21 | 25.18 | 33598 |
| 1721946600 | 25.15 | -0.03 | -0.12 | 25.18 | 25.21 | 25.15 | 86095 |
| 1721860200 | 25.18 | -0.01 | -0.04 | 25.23 | 25.23 | 25.17 | 24180 |
| 1721773800 | 25.19 | 0.01 | 0.04 | 25.17 | 25.2 | 25.17 | 41727 |
| 1721687400 | 25.1799 | 0.03 | 0.12 | 25.15 | 25.18 | 25.15 | 15726 |
| 1721428200 | 25.15 | -0.01 | -0.04 | 25.16 | 25.18 | 25.14 | 33462 |
| 1721341800 | 25.16 | -0.03 | -0.12 | 25.14 | 25.19 | 25.14 | 39534 |
| 1721255400 | 25.19 | 0.01 | 0.04 | 25.18 | 25.19 | 25.14 | 42991 |
| 1721169000 | 25.18 | 0.01 | 0.04 | 25.17 | 25.185 | 25.13 | 151257 |
| 1721082600 | 25.17 | 0.02 | 0.08 | 25.15 | 25.17 | 25.1 | 29494 |
| 1720823400 | 25.15 | 0.01 | 0.04 | 25.11 | 25.15 | 25.11 | 26495 |
| 1720737000 | 25.14 | 0.06 | 0.24 | 25.12 | 25.15 | 25.1 | 102169 |
| 1720650600 | 25.08 | 0.02 | 0.08 | 25.05 | 25.08 | 25.04 | 51255 |
| 1720564200 | 25.06 | 0.01 | 0.04 | 25.05 | 25.065 | 25.038 | 35648 |
| 1720477800 | 25.05 | 0.04 | 0.16 | 25 | 25.05 | 25 | 22818 |
| 1720218600 | 25.01 | -0.02 | -0.08 | 24.98 | 25.0399 | 24.98 | 38015 |
| 1720040640 | 25.03 | 0.08 | 0.32 | 24.97 | 25.03 | 24.955 | 60147 |
| 1719959400 | 24.95 | 0.04 | 0.18 | 24.93 | 24.97 | 24.93 | 80538 |
| 1719873000 | 24.905 | -0.12 | -0.46 | 24.94 | 24.94 | 24.9 | 34322 |
| 1719613800 | 25.02 | -0.01 | -0.04 | 25.03 | 25.04 | 25 | 77978 |
| 1719527400 | 25.03 | 0 | 0.00 | 25.03 | 25.03 | 24.98 | 59272 |
| 1719441000 | 25.03 | 0 | 0.00 | 24.99 | 25.03 | 24.97 | 61382 |
| 1719354600 | 25.03 | -0.01 | -0.04 | 25.04 | 25.04 | 25.01 | 33815 |
| 1719268200 | 25.04 | 0.03 | 0.13 | 25 | 25.04 | 25 | 77368 |
| 1719009000 | 25.0075 | -0.02 | -0.09 | 25.02 | 25.03 | 25 | 79815 |
| 1718922600 | 25.03 | -0.02 | -0.06 | 25.05 | 25.05 | 25 | 56792 |
| 1718749800 | 25.045 | 0.01 | 0.02 | 25 | 25.045 | 25 | 20416 |
| 1718663400 | 25.04 | 0 | 0.00 | 25.01 | 25.04 | 25 | 28997 |
| 1718404200 | 25.04 | 0.02 | 0.06 | 25.01 | 25.055 | 25.01 | 21219 |
| 1718317800 | 25.025 | 0.04 | 0.17 | 24.9825 | 25.031 | 24.9825 | 19061 |
| 1718231400 | 24.9825 | 0.07 | 0.29 | 24.98 | 25.01 | 24.955 | 69543 |
| 1718145000 | 24.91 | -0.01 | -0.04 | 24.91 | 24.9479 | 24.89 | 45472 |
| 1718058600 | 24.92 | 0.04 | 0.16 | 24.92 | 24.93 | 24.88 | 38085 |
| 1717799400 | 24.88 | -0.08 | -0.32 | 24.92 | 24.9252 | 24.88 | 99417 |
| 1717713000 | 24.96 | 0.04 | 0.16 | 24.95 | 24.97 | 24.95 | 30263 |
| 1717626600 | 24.92 | 0.08 | 0.32 | 24.89 | 24.925 | 24.875 | 95059 |
| 1717540200 | 24.84 | 0.03 | 0.14 | 24.8055 | 24.855 | 24.8055 | 61797 |
| 1717453800 | 24.8055 | -0.01 | -0.06 | 24.79 | 24.82 | 24.78 | 43038 |
| 1717194600 | 24.82 | 0 | 0.00 | 24.82 | 24.85 | 24.8 | 85206 |
| 1717108200 | 24.82 | -0.01 | -0.02 | 24.81 | 24.85 | 24.81 | 32680 |
| 1717021800 | 24.825 | -0.06 | -0.24 | 24.885 | 24.885 | 24.815 | 58344 |
| 1716935400 | 24.885 | -0.01 | -0.02 | 24.87 | 24.91 | 24.87 | 61728 |
| 1716589800 | 24.89 | -0.01 | -0.04 | 24.87 | 24.89 | 24.87 | 34097 |
| 1716503400 | 24.9 | -0.07 | -0.28 | 24.98 | 24.98 | 24.882 | 55966 |
| 1716417000 | 24.97 | -0.05 | -0.20 | 24.99 | 24.9999 | 24.95 | 47240 |
| 1716330600 | 25.02 | 0 | 0.00 | 25.02 | 25.04 | 25 | 17680 |
| 1716244200 | 25.02 | -0.07 | -0.28 | 25.11 | 25.11 | 25.02 | 44205 |
| 1715985000 | 25.09 | -0.03 | -0.12 | 25.12 | 25.12 | 25.045 | 110583 |
| 1715898600 | 25.12 | -0.02 | -0.08 | 25.14 | 25.15 | 25.09 | 36965 |
| 1715812200 | 25.14 | 0.02 | 0.08 | 25.15 | 25.16 | 25.1299 | 47093 |
| 1715725800 | 25.12 | -0.02 | -0.08 | 25.12 | 25.128 | 25.1 | 39295 |
| 1715639400 | 25.14 | 0.01 | 0.04 | 25.15 | 25.15 | 25.11 | 21319 |
| 1715380200 | 25.13 | -0 | -0.01 | 25.14 | 25.14 | 25.11 | 11633 |
| 1715293800 | 25.1319 | -0 | -0.01 | 25.135 | 25.15 | 25.125 | 21647 |
| 1715207400 | 25.135 | 0.01 | 0.04 | 25.14 | 25.14 | 25.12 | 23753 |
| 1715121000 | 25.1241 | 0.02 | 0.10 | 25.12 | 25.14 | 25.11 | 51438 |
| 1715034600 | 25.1 | 0.03 | 0.12 | 25.1 | 25.1102 | 25.075 | 37515 |
| 1714775400 | 25.07 | 0.03 | 0.12 | 25.1 | 25.1 | 25.05 | 45738 |
| 1714689000 | 25.04 | 0.02 | 0.08 | 24.99 | 25.04 | 24.99 | 40308 |
| 1714602600 | 25.02 | -0.01 | -0.02 | 24.9764 | 25.04 | 24.9764 | 33404 |
| 1714516200 | 25.025 | -0.03 | -0.10 | 25.05 | 25.05 | 25.01 | 74100 |
| 1714429800 | 25.05 | 0.05 | 0.20 | 25.04 | 25.06 | 25.03 | 33090 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
