iShares iBonds Dec 2023 Term Muni Bond ETF (IBML) Historical Stock Data
25.50 ↓0.03 (-0.12%)
As of December 1, 2023, 3:20pm EST.
Historical Data
In the past 30 trading days, IBML is down -0.01% a day on average. There have been 16 days where iShares iBonds Dec 2023 Term Muni Bond ETF closed green and 14 days where IBML closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2023-12-01 | 25.48 | 25.54 | ↑$0.05 (0.22%) | 25.48 | 25.51 | 124.13K |
| 2023-11-30 | 25.53 | 25.55 | ↑$0.02 (0.06%) | 25.53 | 25.55 | 33.51K |
| 2023-11-29 | 25.53 | 25.54 | ↑$0.00 (0.02%) | 25.53 | 25.54 | 147.33K |
| 2023-11-28 | 25.54 | 25.54 | ↓$0.00 (-0.02%) | 25.53 | 25.55 | 103.91K |
| 2023-11-27 | 25.52 | 25.54 | ↑$0.02 (0.08%) | 25.52 | 25.55 | 56.01K |
| 2023-11-24 | 25.53 | 25.53 | ↓$0.01 (-0.02%) | 25.51 | 25.53 | 531.50K |
| 2023-11-22 | 25.54 | 25.52 | ↓$0.02 (-0.08%) | 25.49 | 25.54 | 142.81K |
| 2023-11-21 | 25.50 | 25.52 | ↑$0.02 (0.06%) | 25.50 | 25.53 | 134.22K |
| 2023-11-17 | 25.53 | 25.52 | ↓$0.01 (-0.04%) | 25.51 | 25.53 | 134.40K |
| 2023-11-16 | 25.51 | 25.51 | ↑$0.00 (0.00%) | 25.50 | 25.52 | 72.53K |
| 2023-11-10 | 25.52 | 25.49 | ↓$0.03 (-0.12%) | 25.49 | 25.52 | 76.33K |
| 2023-11-08 | 25.49 | 25.49 | ↑$0.00 (0.00%) | 25.48 | 25.51 | 29.59K |
| 2023-11-07 | 25.52 | 25.49 | ↓$0.04 (-0.14%) | 25.48 | 25.52 | 27.75K |
| 2023-11-06 | 25.47 | 25.49 | ↑$0.02 (0.06%) | 25.47 | 25.49 | 61.33K |
| 2023-11-03 | 25.50 | 25.48 | ↓$0.02 (-0.08%) | 25.48 | 25.52 | 82.80K |
| 2023-10-27 | 25.54 | 25.55 | ↑$0.01 (0.02%) | 25.52 | 25.55 | 96.53K |
| 2023-10-20 | 25.53 | 25.53 | ↑$0.00 (0.00%) | 25.50 | 25.54 | 49.51K |
| 2023-10-13 | 25.51 | 25.49 | ↓$0.02 (-0.06%) | 25.49 | 25.52 | 59.99K |
| 2023-10-06 | 25.51 | 25.50 | ↓$0.02 (-0.06%) | 25.46 | 25.51 | 68.20K |
| 2023-09-29 | 25.53 | 25.53 | ↓$0.01 (-0.02%) | 25.51 | 25.54 | 71.30K |
| 2023-09-22 | 25.51 | 25.51 | ↓$0.01 (-0.02%) | 25.50 | 25.52 | 79.10K |
| 2023-09-15 | 25.54 | 25.50 | ↓$0.04 (-0.16%) | 25.49 | 25.54 | 73.10K |
| 2023-09-08 | 25.50 | 25.48 | ↓$0.02 (-0.08%) | 25.48 | 25.50 | 18.60K |
| 2023-09-01 | 25.46 | 25.47 | ↑$0.01 (0.04%) | 25.45 | 25.48 | 15.10K |
| 2023-08-25 | 25.50 | 25.50 | ↑$0.00 (0.00%) | 25.50 | 25.51 | 27.60K |
| 2023-08-18 | 25.48 | 25.49 | ↑$0.01 (0.04%) | 25.48 | 25.50 | 11.60K |
| 2023-08-11 | 25.47 | 25.48 | ↑$0.01 (0.04%) | 25.47 | 25.48 | 47.70K |
| 2023-08-04 | 25.47 | 25.46 | ↓$0.01 (-0.04%) | 25.45 | 25.47 | 60.60K |
| 2023-07-28 | 25.46 | 25.49 | ↑$0.03 (0.12%) | 25.46 | 25.50 | 188.60K |
| 2023-07-21 | 25.48 | 25.49 | ↑$0.00 (0.02%) | 25.48 | 25.49 | 27.40K |
Create an account or log in to view more rows.
$IBML take Friday energy into Monday
$IBML glad I didn’t chase this isn’t moving anytime soon with all of those call options here lol
$IBML holding unfortunately lol
$IBML nice
$IBML just fucking go already jeesh
$IBML every dip gets bought up.
$IBML my lotto for earnings
$IBML take us to the moon
lets goooooo
$IBML I warned everyone this company sucks
$IBML up we go