iShares iBonds Dec 2025 Term Muni Bond ETF (IBMN) Historical Stock Data
26.73 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, IBMN is down -0.01% a day on average. There have been 8 days where iShares iBonds Dec 2025 Term Muni Bond ETF closed green and 22 days where IBMN closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-01 | 26.74 | 26.73 | ↓$0.01 (-0.04%) | 26.73 | 26.74 | 189.71K |
| 2025-11-28 | 26.80 | 26.80 | ↑$0.00 (0.00%) | 26.79 | 26.81 | 11.29K |
| 2025-11-26 | 26.79 | 26.78 | ↓$0.01 (-0.02%) | 26.78 | 26.80 | 289.31K |
| 2025-11-25 | 26.79 | 26.78 | ↓$0.01 (-0.04%) | 26.75 | 26.79 | 92.21K |
| 2025-11-24 | 26.78 | 26.78 | ↓$0.01 (-0.02%) | 26.77 | 26.79 | 52.65K |
| 2025-11-21 | 26.78 | 26.77 | ↓$0.01 (-0.04%) | 26.74 | 26.79 | 29.38K |
| 2025-11-20 | 26.77 | 26.76 | ↓$0.01 (-0.05%) | 26.75 | 26.79 | 147.73K |
| 2025-11-19 | 26.77 | 26.77 | ↑$0.00 (0.00%) | 26.76 | 26.78 | 82.50K |
| 2025-11-18 | 26.77 | 26.77 | ↓$0.00 (-0.02%) | 26.76 | 26.78 | 87.42K |
| 2025-11-17 | 26.78 | 26.77 | ↓$0.02 (-0.06%) | 26.76 | 26.78 | 56.69K |
| 2025-11-14 | 26.77 | 26.76 | ↓$0.01 (-0.04%) | 26.76 | 26.77 | 48.43K |
| 2025-11-13 | 26.76 | 26.77 | ↑$0.01 (0.04%) | 26.75 | 26.77 | 74.71K |
| 2025-11-12 | 26.77 | 26.76 | ↓$0.01 (-0.04%) | 26.75 | 26.77 | 21.37K |
| 2025-11-11 | 26.77 | 26.77 | ↓$0.00 (-0.02%) | 26.76 | 26.78 | 106.06K |
| 2025-11-10 | 26.78 | 26.77 | ↓$0.02 (-0.06%) | 26.75 | 26.78 | 32.52K |
| 2025-11-07 | 26.75 | 26.74 | ↓$0.01 (-0.04%) | 26.74 | 26.78 | 137.08K |
| 2025-11-06 | 26.75 | 26.75 | ↓$0.00 (-0.02%) | 26.74 | 26.76 | 258.22K |
| 2025-11-05 | 26.76 | 26.75 | ↓$0.01 (-0.04%) | 26.74 | 26.76 | 49.76K |
| 2025-11-04 | 26.69 | 26.74 | ↑$0.05 (0.19%) | 26.69 | 26.76 | 106.24K |
| 2025-11-03 | 26.74 | 26.73 | ↓$0.00 (-0.02%) | 26.72 | 26.74 | 74.71K |
| 2025-10-31 | 26.81 | 26.85 | ↑$0.04 (0.15%) | 26.78 | 26.85 | 116.97K |
| 2025-10-30 | 26.77 | 26.78 | ↑$0.00 (0.02%) | 26.77 | 26.79 | 36.43K |
| 2025-10-29 | 26.80 | 26.78 | ↓$0.02 (-0.07%) | 26.74 | 26.80 | 78.23K |
| 2025-10-28 | 26.78 | 26.79 | ↑$0.01 (0.04%) | 26.76 | 26.79 | 18.90K |
| 2025-10-27 | 26.77 | 26.77 | ↑$0.00 (0.00%) | 26.76 | 26.79 | 31.21K |
| 2025-10-24 | 26.78 | 26.77 | ↓$0.01 (-0.04%) | 26.77 | 26.79 | 12.90K |
| 2025-10-23 | 26.78 | 26.77 | ↓$0.01 (-0.04%) | 26.76 | 26.79 | 45.27K |
| 2025-10-22 | 26.77 | 26.77 | ↓$0.00 (0.00%) | 26.76 | 26.79 | 44.19K |
| 2025-10-21 | 26.77 | 26.76 | ↓$0.01 (-0.04%) | 26.75 | 26.78 | 44.38K |
| 2025-10-20 | 26.77 | 26.76 | ↓$0.01 (-0.04%) | 26.76 | 26.78 | 16.54K |
Create an account or log in to view more rows.
$IBMN we all speculate but nobody knows what going to happen.
$IBMN I’m not saying you guys are a bunch of whores
but I’m also not not saying it
$IBMN PT?
$IBMN why is this not moving lol
$IBMN Looking for this cup to breakout.
$IBMN added more calls on that drop
$IBMN wow
looking like it’s going to be a monster day!
$IBMN The best investment you can make is an investment in yourself or another person
$IBMN no wonder price closed that way
$IBMN Buy the dip