iShares iBonds Dec 2028 Term Muni Bond ETF (IBMQ)
AMEX
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.213671 | -0.843549151204 | 25.33 | 25.33 | 25.06 | 145324 | 25.12615326 | SP |
| 4 | -0.273671 | -1.07786923986 | 25.39 | 25.51 | 25.06 | 99225 | 25.2881638 | SP |
| 12 | -0.433671 | -1.69734246575 | 25.55 | 25.63 | 25.06 | 76702 | 25.33101678 | SP |
| 26 | 0.116329 | 0.465316 | 25 | 25.66 | 24.9 | 64621 | 25.34100467 | SP |
| 52 | -0.463671 | -1.81263096169 | 25.58 | 25.66 | 24.78 | 56967 | 25.29513691 | SP |
| 156 | -2.133671 | -7.8299853211 | 27.25 | 27.29 | 24.1 | 47849 | 25.11574395 | SP |
| 260 | -1.003671 | -3.84253828484 | 26.12 | 27.79 | 22.53 | 32677 | 25.34654842 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734996600 | 25.116329 | -0 | -0.01 | 25.15 | 25.15 | 25.08 | 118110 |
| 1734737400 | 25.12 | 0.06 | 0.24 | 25.13 | 25.13 | 25.1 | 226072 |
| 1734651000 | 25.06 | -0.1 | -0.40 | 25.19 | 25.19 | 25.06 | 173247 |
| 1734564600 | 25.16 | -0.13 | -0.51 | 25.26 | 25.26 | 25.07 | 157094 |
| 1734478200 | 25.29 | -0.02 | -0.08 | 25.33 | 25.33 | 25.285 | 53014 |
| 1734391800 | 25.31 | 0.01 | 0.04 | 25.33 | 25.35 | 25.31 | 115352 |
| 1734132600 | 25.3 | -0.05 | -0.20 | 25.33 | 25.36 | 25.3 | 87950 |
| 1734046200 | 25.35 | -0.05 | -0.20 | 25.38 | 25.43 | 25.335 | 122313 |
| 1733959800 | 25.4 | -0.01 | -0.04 | 25.42 | 25.42 | 25.395 | 75825 |
| 1733873400 | 25.41 | -0.02 | -0.08 | 25.41 | 25.43 | 25.4 | 94702 |
| 1733787000 | 25.43 | -0.01 | -0.04 | 25.45 | 25.45 | 25.4003 | 91053 |
| 1733527800 | 25.44 | 0.01 | 0.04 | 25.42 | 25.44 | 25.41 | 50822 |
| 1733441400 | 25.43 | 0 | 0.00 | 25.41 | 25.44 | 25.38 | 55743 |
| 1733355000 | 25.43 | 0.04 | 0.16 | 25.41 | 25.43 | 25.385 | 26335 |
| 1733268600 | 25.39 | -0.01 | -0.04 | 25.39 | 25.4199 | 25.39 | 88699 |
| 1733182200 | 25.4 | -0.05 | -0.20 | 25.24 | 25.4151 | 25.24 | 120362 |
| 1732917840 | 25.45 | 0.04 | 0.14 | 25.41 | 25.45 | 25.41 | 15845 |
| 1732750200 | 25.415 | -0.03 | -0.10 | 25.41 | 25.51 | 25.3801 | 133056 |
| 1732663800 | 25.44 | 0.08 | 0.32 | 25.39 | 25.44 | 25.35 | 83630 |
| 1732577400 | 25.36 | 0.02 | 0.08 | 25.36 | 25.48 | 25.35 | 187569 |
| 1732318200 | 25.34 | -0.02 | -0.08 | 25.35 | 25.38 | 25.2488 | 150583 |
| 1732231800 | 25.36 | 0.01 | 0.04 | 25.34 | 25.36 | 25.3317 | 36907 |
| 1732145400 | 25.35 | -0.01 | -0.04 | 25.34 | 25.375 | 25.3399 | 37352 |
| 1732059000 | 25.36 | 0.03 | 0.12 | 25.36 | 25.37 | 25.34 | 47799 |
| 1731972600 | 25.33 | -0.01 | -0.04 | 25.31 | 25.35 | 25.31 | 164342 |
| 1731713400 | 25.34 | 0 | 0.02 | 25.29 | 25.38 | 25.29 | 74746 |
| 1731627000 | 25.335 | 0.03 | 0.10 | 25.31 | 25.35 | 25.3 | 59451 |
| 1731540600 | 25.31 | 0.01 | 0.04 | 25.34 | 25.34 | 25.28 | 59779 |
| 1731454200 | 25.3 | -0.03 | -0.12 | 25.33 | 25.33 | 25.29 | 174159 |
| 1731367800 | 25.33 | 0 | 0.00 | 25.31 | 25.34 | 25.31 | 35119 |
| 1731108600 | 25.33 | 0.1 | 0.40 | 25.25 | 25.34 | 25.25 | 40464 |
| 1731022200 | 25.23 | -0.01 | -0.04 | 25.19 | 25.23 | 25.19 | 24716 |
| 1730935800 | 25.24 | -0.08 | -0.32 | 25.29 | 25.29 | 25.17 | 70586 |
| 1730849400 | 25.32 | 0.02 | 0.08 | 25.3 | 25.35 | 25.2811 | 68172 |
| 1730763000 | 25.3 | 0.04 | 0.16 | 25.31 | 25.31 | 25.28 | 79589 |
| 1730500200 | 25.26 | -0.06 | -0.24 | 25.29 | 25.29 | 25.24 | 49040 |
| 1730413800 | 25.32 | -0.01 | -0.04 | 25.31 | 25.37 | 25.3 | 68809 |
| 1730327400 | 25.33 | 0.01 | 0.04 | 25.31 | 25.37 | 25.3 | 83256 |
| 1730241000 | 25.32 | -0.01 | -0.04 | 25.31 | 25.32 | 25.29 | 24902 |
| 1730154600 | 25.33 | 0.01 | 0.04 | 25.31 | 25.3489 | 25.31 | 48108 |
| 1729895400 | 25.32 | 0.01 | 0.04 | 25.41 | 25.41 | 25.31 | 21095 |
| 1729809000 | 25.31 | 0.02 | 0.08 | 25.42 | 25.42 | 25.28 | 329934 |
| 1729722600 | 25.29 | -0.08 | -0.32 | 25.34 | 25.34 | 25.27 | 55078 |
| 1729636200 | 25.37 | -0.03 | -0.12 | 25.42 | 25.42 | 25.36 | 46224 |
| 1729549800 | 25.4 | -0.06 | -0.24 | 25.45 | 25.45 | 25.39 | 23293 |
| 1729290600 | 25.46 | 0.01 | 0.04 | 25.48 | 25.48 | 25.44 | 45996 |
| 1729204200 | 25.45 | -0.03 | -0.12 | 25.46 | 25.4894 | 25.415 | 81679 |
| 1729117800 | 25.48 | 0.01 | 0.04 | 25.47 | 25.5 | 25.47 | 32907 |
| 1729031400 | 25.47 | 0.02 | 0.08 | 25.47 | 25.48 | 25.46 | 37923 |
| 1728945000 | 25.45 | -0.02 | -0.06 | 25.54 | 25.54 | 25.435 | 19809 |
| 1728685800 | 25.465 | -0.02 | -0.06 | 25.48 | 25.48 | 25.43 | 18150 |
| 1728599400 | 25.48 | 0.01 | 0.04 | 25.48 | 25.5 | 25.441 | 45960 |
| 1728513000 | 25.47 | -0.01 | -0.04 | 25.48 | 25.48 | 25.44 | 26219 |
| 1728426600 | 25.48 | 0.01 | 0.04 | 25.45 | 25.49 | 25.45 | 56959 |
| 1728340200 | 25.47 | -0.04 | -0.16 | 25.46 | 25.48 | 25.44 | 35150 |
| 1728081000 | 25.51 | -0.08 | -0.31 | 25.52 | 25.53 | 25.48 | 29987 |
| 1727994600 | 25.59 | 0 | 0.00 | 25.58 | 25.61 | 25.56 | 56316 |
| 1727908200 | 25.59 | 0.01 | 0.04 | 25.58 | 25.6199 | 25.56 | 22415 |
| 1727821800 | 25.58 | -0.05 | -0.20 | 25.55 | 25.63 | 25.55 | 78239 |
| 1727735400 | 25.63 | 0.01 | 0.04 | 25.59 | 25.65 | 25.57 | 32812 |
| 1727476200 | 25.62 | 0.05 | 0.20 | 25.58 | 25.625 | 25.56 | 31265 |
| 1727389800 | 25.57 | 0.01 | 0.04 | 25.57 | 25.59 | 25.55 | 118525 |
| 1727303400 | 25.56 | -0.02 | -0.08 | 25.58 | 25.59 | 25.55 | 16067 |
| 1727217000 | 25.58 | 0.01 | 0.04 | 25.58 | 25.6 | 25.54 | 44627 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
