Skip to main content

iShares Trust iShares iBonds Dec 2030 Term Muni Bond ETF (NY:IBMS)

25.96 +0.03 (+0.10%)
Official Closing Price Updated: 8:00 PM EDT, Aug 29, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2025 25.98 26.03 25.91 25.96 257,160 +0.03(+0.10%)
Aug 28, 2025 25.91 25.96 25.91 25.93 21,345 -0.01(-0.02%)
Aug 27, 2025 25.90 25.95 25.90 25.94 137,290 +0.02(+0.08%)
Aug 26, 2025 25.91 25.94 25.91 25.92 24,022 -0.00(-0.02%)
Aug 25, 2025 25.92 25.98 25.92 25.93 9,628 -0.05(-0.21%)
Aug 22, 2025 25.98 25.98 25.92 25.98 30,286 +0.12(+0.48%)
Aug 21, 2025 25.86 25.87 25.85 25.86 117,492 -0.02(-0.10%)
Aug 20, 2025 25.89 25.89 25.86 25.88 143,065 +0.00(+0.02%)
Aug 19, 2025 25.90 25.90 25.87 25.88 98,444 -0.00(-0.02%)
Aug 18, 2025 25.87 25.89 25.86 25.88 97,556 +0.01(+0.04%)
Aug 15, 2025 25.86 25.88 25.85 25.87 28,345 +0.00(+0.00%)
Aug 14, 2025 25.86 25.87 25.86 25.87 13,017 -0.02(-0.10%)
Aug 13, 2025 25.89 25.95 25.87 25.89 46,812 +0.02(+0.06%)
Aug 12, 2025 25.86 25.91 25.85 25.88 27,136 +0.04(+0.14%)
Aug 11, 2025 25.84 25.91 25.84 25.84 84,290 +0.02(+0.06%)
Aug 08, 2025 25.83 25.83 25.82 25.83 23,708 +0.00(+0.00%)
Aug 07, 2025 25.86 25.86 25.82 25.83 28,113 +0.00(+0.00%)
Aug 06, 2025 25.84 25.84 25.82 25.83 8,472 +0.03(+0.11%)
Aug 05, 2025 25.83 25.83 25.80 25.80 19,593 -0.00(-0.02%)
Aug 04, 2025 25.80 25.81 25.78 25.80 10,176 -0.00(-0.02%)
Aug 01, 2025 25.78 25.82 25.77 25.81 8,419 +0.08(+0.30%)
Jul 31, 2025 25.73 25.74 25.70 25.73 2,123 +0.03(+0.13%)
Jul 30, 2025 25.71 25.77 25.69 25.70 27,095 -0.03(-0.13%)
Jul 29, 2025 25.71 25.73 25.70 25.73 2,878 +0.05(+0.21%)
Jul 28, 2025 25.66 25.69 25.66 25.68 4,382 +0.03(+0.12%)
Jul 25, 2025 25.67 25.69 25.65 25.65 21,356 -0.01(-0.04%)
Jul 24, 2025 25.66 25.68 25.65 25.66 15,809 -0.01(-0.04%)
Jul 23, 2025 25.68 25.68 25.66 25.67 25,296 -0.00(-0.02%)
Jul 22, 2025 25.67 25.70 25.67 25.68 8,832 +0.01(+0.04%)
Jul 21, 2025 25.69 25.69 25.66 25.66 13,886 +0.02(+0.10%)
Jul 18, 2025 25.64 25.67 25.63 25.64 27,253 -0.01(-0.04%)
Jul 17, 2025 25.62 25.66 25.59 25.65 29,458 +0.01(+0.04%)
Jul 16, 2025 25.66 25.66 25.61 25.64 14,194 -0.02(-0.08%)
Jul 15, 2025 25.67 25.67 25.64 25.66 18,240 +0.00(+0.02%)
Jul 14, 2025 25.66 25.66 25.64 25.66 1,948 +0.03(+0.10%)
Jul 11, 2025 25.66 25.66 25.63 25.63 18,433 -0.05(-0.18%)
Jul 10, 2025 25.65 25.68 25.64 25.68 9,742 -0.02(-0.06%)
Jul 09, 2025 25.66 25.69 25.63 25.69 19,466 +0.07(+0.25%)
Jul 08, 2025 25.62 25.63 25.61 25.62 32,332 -0.00(-0.02%)
Jul 07, 2025 25.63 25.64 25.60 25.63 25,437 +0.01(+0.04%)
Jul 03, 2025 25.61 25.63 25.60 25.62 16,822 +0.00(+0.00%)
Jul 02, 2025 25.59 25.62 25.59 25.62 14,550 +0.00(+0.00%)
Jul 01, 2025 25.60 25.62 25.59 25.62 10,491 +0.02(+0.07%)
Jun 30, 2025 25.60 25.61 25.59 25.60 33,833 +0.03(+0.12%)
Jun 27, 2025 25.56 25.59 25.54 25.57 13,581 +0.02(+0.08%)
Jun 26, 2025 25.57 25.62 25.55 25.55 36,604 +0.00(+0.00%)
Jun 25, 2025 25.52 25.55 25.51 25.55 13,426 +0.00(+0.00%)
Jun 24, 2025 25.55 25.56 25.52 25.55 11,372 +0.02(+0.08%)
Jun 23, 2025 25.51 25.55 25.51 25.53 23,943 +0.03(+0.12%)
Jun 20, 2025 25.48 25.54 25.48 25.50 44,803 +0.02(+0.08%)
Jun 18, 2025 25.50 25.54 25.47 25.48 49,006 -0.02(-0.08%)
Jun 17, 2025 25.47 25.50 25.47 25.50 17,865 +0.04(+0.16%)
Jun 16, 2025 25.44 25.50 25.44 25.46 30,559 +0.02(+0.06%)
Jun 13, 2025 25.44 25.48 25.43 25.45 162,465 -0.04(-0.14%)
Jun 12, 2025 25.45 25.48 25.45 25.48 31,878 +0.03(+0.12%)
Jun 11, 2025 25.44 25.49 25.42 25.45 24,142 +0.02(+0.08%)
Jun 10, 2025 25.41 25.52 25.40 25.43 30,464 +0.01(+0.04%)
Jun 09, 2025 25.38 25.44 25.37 25.42 25,563 +0.06(+0.24%)
Jun 06, 2025 25.36 25.43 25.36 25.36 17,461 -0.06(-0.24%)
Jun 05, 2025 25.37 25.42 25.37 25.42 8,524 +0.03(+0.12%)
Jun 04, 2025 25.36 25.41 25.33 25.39 113,231 +0.05(+0.20%)
Jun 03, 2025 25.32 25.40 25.29 25.34 23,157 +0.03(+0.12%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.