iShares Trust - iShares iBonds Dec 2028 Term Muni Bond ETF (IBMQ) Historical Stock Data
25.25 ↑0.13 (0.50%)
As of December 31, 1969, 7:00pm 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 |
|---|---|---|---|---|---|---|
| 2024-12-26 | 25.09 | 25.25 | ↑$0.16 (0.64%) | 25.09 | 25.25 | 209.88K |
| 2024-12-24 | 25.11 | 25.13 | ↑$0.02 (0.06%) | 25.10 | 25.13 | 46.40K |
| 2024-12-23 | 25.15 | 25.12 | ↓$0.03 (-0.12%) | 25.08 | 25.15 | 118.11K |
| 2024-12-20 | 25.13 | 25.12 | ↓$0.01 (-0.04%) | 25.10 | 25.13 | 226.07K |
| 2024-12-19 | 25.15 | 25.06 | ↓$0.09 (-0.36%) | 25.06 | 25.15 | 173.25K |
| 2024-12-18 | 25.26 | 25.16 | ↓$0.10 (-0.40%) | 25.07 | 25.26 | 156.94K |
| 2024-12-17 | 25.33 | 25.29 | ↓$0.04 (-0.16%) | 25.29 | 25.33 | 53.01K |
| 2024-12-16 | 25.33 | 25.31 | ↓$0.02 (-0.08%) | 25.31 | 25.35 | 115.35K |
| 2024-12-13 | 25.33 | 25.30 | ↓$0.03 (-0.12%) | 25.30 | 25.33 | 87.95K |
| 2024-12-12 | 25.38 | 25.35 | ↓$0.03 (-0.12%) | 25.34 | 25.43 | 122.31K |
| 2024-12-11 | 25.42 | 25.41 | ↓$0.01 (-0.04%) | 25.40 | 25.42 | 75.83K |
| 2024-12-10 | 25.41 | 25.41 | ↑$0.00 (0.00%) | 25.40 | 25.43 | 94.70K |
| 2024-12-09 | 25.43 | 25.43 | ↑$0.00 (0.00%) | 25.40 | 25.43 | 91.05K |
| 2024-12-06 | 25.43 | 25.44 | ↑$0.01 (0.04%) | 25.42 | 25.44 | 50.82K |
| 2024-12-05 | 25.41 | 25.43 | ↑$0.02 (0.08%) | 25.38 | 25.44 | 55.74K |
| 2024-12-04 | 25.41 | 25.43 | ↑$0.02 (0.08%) | 25.39 | 25.43 | 26.34K |
| 2024-12-03 | 25.40 | 25.40 | ↑$0.00 (0.00%) | 25.39 | 25.42 | 88.70K |
| 2024-12-02 | 25.24 | 25.40 | ↑$0.16 (0.63%) | 25.24 | 25.42 | 120.36K |
| 2024-11-29 | 25.43 | 25.45 | ↑$0.02 (0.10%) | 25.42 | 25.45 | 15.85K |
| 2024-11-27 | 25.41 | 25.42 | ↑$0.00 (0.02%) | 25.38 | 25.43 | 133.06K |
| 2024-11-26 | 25.39 | 25.44 | ↑$0.05 (0.20%) | 25.35 | 25.44 | 83.63K |
| 2024-11-25 | 25.36 | 25.36 | ↑$0.00 (0.00%) | 25.35 | 25.39 | 187.57K |
| 2024-11-22 | 25.34 | 25.34 | ↓$0.00 (0.00%) | 25.25 | 25.38 | 150.58K |
| 2024-11-21 | 25.34 | 25.36 | ↑$0.02 (0.08%) | 25.33 | 25.36 | 36.91K |
| 2024-11-20 | 25.34 | 25.35 | ↑$0.01 (0.04%) | 25.34 | 25.38 | 37.35K |
| 2024-11-19 | 25.36 | 25.36 | ↑$0.00 (0.00%) | 25.36 | 25.37 | 47.80K |
| 2024-11-18 | 25.31 | 25.33 | ↑$0.02 (0.08%) | 25.31 | 25.35 | 164.34K |
| 2024-11-15 | 25.29 | 25.34 | ↑$0.05 (0.20%) | 25.29 | 25.38 | 74.75K |
| 2024-11-14 | 25.34 | 25.34 | ↓$0.00 (-0.02%) | 25.30 | 25.35 | 59.45K |
| 2024-11-13 | 25.34 | 25.31 | ↓$0.03 (-0.12%) | 25.28 | 25.34 | 59.78K |
Create an account or log in to view more rows.
$IBMQ I need a smoke after this trade
$IBMQ it can go lower
$IBMQ the price is wrong
$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