iShares iBonds Dec 2025 Term Muni Bond ETF (IBMN) Historical Stock Data
26.69 ↑0.03 (0.11%)
As of January 27, 2023, 12:09pm EST.
Historical Data
In the past 30 trading days, IBMN is up 0.03% a day on average. There have been 18 days where iShares iBonds Dec 2025 Term Muni Bond ETF closed green and 12 days where IBMN closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
2023-01-27 | 26.67 | 26.66 | ↓$0.01 (-0.04%) | 26.64 | 26.69 | 40.28K |
2023-01-26 | 26.68 | 26.66 | ↓$0.02 (-0.07%) | 26.66 | 26.72 | 133.89K |
2023-01-25 | 26.71 | 26.70 | ↓$0.01 (-0.04%) | 26.68 | 26.72 | 65.85K |
2023-01-24 | 26.65 | 26.69 | ↑$0.03 (0.12%) | 26.65 | 26.69 | 87.79K |
2023-01-23 | 26.66 | 26.66 | ↑$0.00 (0.00%) | 26.63 | 26.69 | 311.31K |
2023-01-20 | 26.70 | 26.68 | ↓$0.02 (-0.07%) | 26.66 | 26.70 | 76.90K |
2023-01-19 | 26.63 | 26.69 | ↑$0.06 (0.23%) | 26.63 | 26.70 | 231.12K |
2023-01-18 | 26.62 | 26.65 | ↑$0.03 (0.11%) | 26.62 | 26.68 | 83.33K |
2023-01-17 | 26.57 | 26.63 | ↑$0.06 (0.23%) | 26.57 | 26.64 | 35.09K |
2023-01-13 | 26.64 | 26.62 | ↓$0.02 (-0.08%) | 26.57 | 26.64 | 88.89K |
2023-01-12 | 26.63 | 26.61 | ↓$0.02 (-0.08%) | 26.59 | 26.63 | 90.33K |
2023-01-11 | 26.54 | 26.56 | ↑$0.02 (0.08%) | 26.54 | 26.58 | 57.98K |
2023-01-10 | 26.57 | 26.54 | ↓$0.03 (-0.11%) | 26.52 | 26.58 | 116.14K |
2023-01-09 | 26.54 | 26.55 | ↑$0.01 (0.04%) | 26.53 | 26.57 | 72K |
2023-01-06 | 26.49 | 26.50 | ↑$0.01 (0.04%) | 26.46 | 26.52 | 146.65K |
2023-01-05 | 26.42 | 26.47 | ↑$0.04 (0.17%) | 26.42 | 26.47 | 92.25K |
2023-01-04 | 26.42 | 26.46 | ↑$0.04 (0.15%) | 26.42 | 26.47 | 136.95K |
2023-01-03 | 26.41 | 26.41 | ↑$0.00 (0.01%) | 26.37 | 26.42 | 32.81K |
2022-12-30 | 26.40 | 26.37 | ↓$0.03 (-0.11%) | 26.35 | 26.40 | 95.88K |
2022-12-29 | 26.39 | 26.36 | ↓$0.03 (-0.11%) | 26.35 | 26.40 | 115.62K |
2022-12-28 | 26.38 | 26.39 | ↑$0.02 (0.06%) | 26.36 | 26.40 | 175.84K |
2022-12-27 | 26.40 | 26.39 | ↓$0.01 (-0.04%) | 26.37 | 26.40 | 120.48K |
2022-12-23 | 26.34 | 26.40 | ↑$0.06 (0.23%) | 26.34 | 26.40 | 97.44K |
2022-12-22 | 26.33 | 26.39 | ↑$0.06 (0.23%) | 26.32 | 26.41 | 145.39K |
2022-12-21 | 26.33 | 26.35 | ↑$0.02 (0.08%) | 26.33 | 26.39 | 176.68K |
2022-12-20 | 26.40 | 26.40 | ↑$0.00 (0.00%) | 26.36 | 26.40 | 133.56K |
2022-12-19 | 26.39 | 26.40 | ↑$0.01 (0.04%) | 26.39 | 26.42 | 208.77K |
2022-12-16 | 26.42 | 26.42 | ↑$0.00 (0.01%) | 26.39 | 26.43 | 143.28K |
2022-12-15 | 26.45 | 26.43 | ↓$0.02 (-0.09%) | 26.41 | 26.45 | 153.54K |
2022-12-14 | 26.47 | 26.42 | ↓$0.04 (-0.17%) | 26.40 | 26.49 | 237.75K |
Create an account or log in to view more rows.
$IBMN This week or next…huge pop.
$IBMN HOLDING STRONG FOR ALL OF YOU
$IBMN volume = money
$IBMN The squeeze is coming
$IBMN I love you!
$IBMN what happens?
$IBMN lmfao
lfg babies
$IBMN News?
$IBMN Fake dip news.
$IBMN nothing drops