iShares Trust - iShares iBonds Dec 2028 Term Muni Bond ETF (IBMQ) Historical Stock Data
25.12 ↑0.02 (0.10%)
As of May 7, 2024, 3:35pm EST.
Historical Data
In the past 30 trading days, IBMQ is up 0.02% a day on average. There have been 18 days where iShares Trust - iShares iBonds Dec 2028 Term Muni Bond ETF closed green and 12 days where IBMQ closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-07 | 25.13 | 25.12 | ↓$0.00 (0.00%) | 25.11 | 25.14 | 51.44K |
| 2024-05-06 | 25.10 | 25.10 | ↑$0.00 (0.00%) | 25.08 | 25.11 | 37.52K |
| 2024-05-03 | 25.10 | 25.07 | ↓$0.03 (-0.12%) | 25.05 | 25.10 | 45.74K |
| 2024-05-02 | 24.99 | 25.04 | ↑$0.05 (0.20%) | 24.99 | 25.04 | 40.31K |
| 2024-05-01 | 25.00 | 25.02 | ↑$0.02 (0.08%) | 24.99 | 25.02 | 33.40K |
| 2024-04-30 | 25.01 | 25.03 | ↑$0.01 (0.06%) | 25.01 | 25.05 | 74.10K |
| 2024-04-29 | 25.04 | 25.05 | ↑$0.01 (0.04%) | 25.03 | 25.06 | 33.09K |
| 2024-04-26 | 25.04 | 25.00 | ↓$0.04 (-0.16%) | 25.00 | 25.06 | 22.63K |
| 2024-04-25 | 25.02 | 25.00 | ↓$0.02 (-0.08%) | 24.99 | 25.03 | 49K |
| 2024-04-24 | 25.07 | 25.06 | ↓$0.01 (-0.06%) | 25.04 | 25.07 | 47.43K |
| 2024-04-23 | 25.10 | 25.07 | ↓$0.03 (-0.12%) | 25.07 | 25.10 | 24.30K |
| 2024-04-22 | 25.08 | 25.08 | ↓$0.00 (0.00%) | 25.07 | 25.09 | 34.38K |
| 2024-04-19 | 25.09 | 25.09 | ↑$0.00 (0.00%) | 25.02 | 25.09 | 97.73K |
| 2024-04-18 | 25.07 | 25.08 | ↑$0.01 (0.04%) | 25.06 | 25.08 | 20.36K |
| 2024-04-17 | 25.07 | 25.11 | ↑$0.04 (0.16%) | 25.07 | 25.11 | 27.68K |
| 2024-04-16 | 25.07 | 25.09 | ↑$0.02 (0.08%) | 25.06 | 25.11 | 35.05K |
| 2024-04-15 | 25.08 | 25.11 | ↑$0.03 (0.12%) | 25.07 | 25.11 | 50.90K |
| 2024-04-12 | 25.06 | 25.08 | ↑$0.02 (0.08%) | 25.06 | 25.11 | 60.95K |
| 2024-04-11 | 25.02 | 24.99 | ↓$0.03 (-0.12%) | 24.99 | 25.07 | 288.02K |
| 2024-04-10 | 25.00 | 25.05 | ↑$0.05 (0.20%) | 25.00 | 25.07 | 33.01K |
| 2024-04-09 | 25.15 | 25.18 | ↑$0.03 (0.12%) | 25.15 | 25.18 | 27.62K |
| 2024-04-08 | 25.10 | 25.15 | ↑$0.04 (0.18%) | 25.10 | 25.15 | 15.60K |
| 2024-04-05 | 25.09 | 25.12 | ↑$0.03 (0.12%) | 25.09 | 25.15 | 30.79K |
| 2024-04-04 | 25.13 | 25.16 | ↑$0.03 (0.12%) | 25.12 | 25.16 | 38.85K |
| 2024-04-03 | 25.13 | 25.13 | ↑$0.00 (0.00%) | 25.10 | 25.14 | 75.34K |
| 2024-04-02 | 25.17 | 25.15 | ↓$0.02 (-0.08%) | 25.15 | 25.19 | 40.49K |
| 2024-04-01 | 25.26 | 25.19 | ↓$0.07 (-0.28%) | 25.17 | 25.26 | 39.90K |
| 2024-03-28 | 25.31 | 25.27 | ↓$0.04 (-0.16%) | 25.26 | 25.31 | 138.62K |
| 2024-03-27 | 25.29 | 25.33 | ↑$0.04 (0.16%) | 25.29 | 25.33 | 26.87K |
| 2024-03-26 | 25.35 | 25.33 | ↓$0.02 (-0.06%) | 25.32 | 25.35 | 94.49K |
Create an account or log in to view more rows.
$IBMQ Lol she wants higher
$IBMQ Rug pull soon?
$IBMQ might get a sell off today
$IBMQ very nice
$IBMQ hot trash
$IBMQ Who’s still buying calls?
$IBMQ rocket fuel tanks are full. Gonna shoot to the stars
$IBMQ Let it go...
$IBMQ gap it slap it ask it !
$IBMQ C'mon
do a spike!!