Skip to content

Try premium free for 7 days.

Plans
Logo
Start Free

IBMU Historical Prices

iShares iBonds Dec 2032 Term Muni Bond ETF · daily open, high, low, close & volume

Trading days
160
Period high
27.54
Period low
23.83
Period change
-0.16%
DateOpenHighLowCloseChangeVolume
Nov 13, 202625.0025.0124.9524.96-0.20%12,607
Nov 12, 202625.0425.0725.0125.01-0.64%84,979
Nov 11, 202625.1325.1725.1325.17+0.08%17,776
Nov 10, 202625.0825.1525.0825.15-0.28%41,896
Nov 9, 202625.2125.2325.2025.22+0.08%11,986
Nov 6, 202625.2025.2325.1825.20+0.16%27,559
Nov 5, 202625.1125.1625.0825.16+0.34%42,381
Nov 4, 202625.0925.0925.0225.07+0.32%14,444
Nov 3, 202624.9625.0224.9625.00+0.06%120,977
Nov 2, 202625.0125.0124.9624.98-0.18%106,335
Oct 30, 202624.9825.0524.9825.02+0.32%6,941
Oct 29, 202624.9825.0524.9324.95+0.10%35,439
Oct 28, 202624.9424.9424.9024.92-0.18%11,650
Oct 27, 202624.9525.0524.9324.96+0.18%162,247
Oct 26, 202624.8624.9324.8624.92+0.28%10,543
Oct 23, 202624.8724.9524.8124.85+0.17%80,937
Oct 22, 202624.7824.8124.7524.81+0.83%8,656
Oct 21, 202624.5724.7324.5724.60+0.06%28,673
Oct 20, 202624.6024.6424.5624.59+0.07%45,428
Oct 19, 202624.5824.5924.5424.57-0.05%13,532
Oct 16, 202624.6324.6324.5524.58+0.02%6,977
Oct 15, 202624.5724.7124.5724.58+0.72%19,803
Oct 14, 202624.3624.4124.3524.40-0.14%7,439
Oct 13, 202624.3624.4824.3624.44+0.33%14,015
Oct 12, 202624.3124.3624.2824.36+0.09%38,154
Oct 9, 202624.2324.3624.2324.34+0.61%24,383
Oct 8, 202624.0824.1924.0824.19+0.29%34,844
Oct 7, 202624.1324.1524.1024.12-0.41%17,628
Oct 6, 202624.1924.2624.1924.22+0.08%17,211
Oct 5, 202624.2024.2424.1624.20+0.00%25,380
Oct 2, 202624.3324.4124.2024.20-0.21%22,398
Oct 1, 202624.1924.3224.1924.25+0.67%69,585
Sep 30, 202624.0624.1324.0624.09+0.71%1,692
Sep 29, 202623.9624.0123.8323.92-0.21%57,787
Sep 28, 202624.0524.0523.9223.97-0.52%16,875
Sep 25, 202624.1524.2024.0924.09-0.49%41,125
Sep 24, 202624.2824.3024.2024.21-0.41%57,377
Sep 23, 202624.4524.4524.2924.31-0.75%77,980
Sep 22, 202624.5024.5724.4824.50-0.04%16,398
Sep 21, 202624.5924.5924.5124.51-0.10%4,889
Sep 18, 202624.5524.5624.5024.53-0.16%13,747
Sep 17, 202624.6024.6224.5524.58+0.06%6,405
Sep 16, 202624.6224.6324.5524.56-0.04%29,651
Sep 15, 202624.5824.6724.5724.57-0.18%51,491
Sep 14, 202624.5724.6624.5724.61+0.12%48,493
Sep 11, 202624.5824.6224.5724.58-0.67%1,745
Sep 9, 202624.7924.8324.7224.75-0.20%38,247
Sep 8, 202624.8424.8424.8024.80-0.13%821
Sep 4, 202624.8324.8624.8324.83-0.23%16,589
Sep 3, 202624.9224.9224.8224.89+0.10%8,772
Sep 2, 202624.9425.0024.7924.87-0.98%33,730
Aug 31, 202625.0325.1725.0125.11+0.32%29,300
Aug 28, 202625.0525.0525.0325.03-0.22%522
Aug 27, 202625.1125.1225.0925.09-0.12%1,146
Aug 26, 202625.1325.1325.1125.11-0.06%6,132
Aug 25, 202625.2025.2025.1125.13+0.12%39,533
Aug 24, 202625.1125.1425.0925.10-0.00%25,937
Aug 21, 202625.1025.1025.0925.10-0.00%17,040
Aug 20, 202625.0625.1025.0625.10+0.02%15,366
Aug 19, 202625.1325.1325.0925.09-0.02%497
Aug 18, 202625.1025.1225.0625.10-0.08%6,307
Aug 17, 202625.1725.1725.1225.12-0.14%43,335
Aug 14, 202625.1525.1625.1525.16-0.12%4,939
Aug 13, 202625.1425.1925.1425.18+0.20%3,748
Aug 12, 202625.1425.1725.1325.13+0.06%4,542
Aug 11, 202625.1125.1625.1025.12+0.04%6,678
Aug 10, 202625.1125.1125.1125.11-0.00%1,215
Aug 7, 202625.0725.1225.0725.11+0.22%7,870
Aug 6, 202625.0625.1825.0525.05-0.06%13,526
Aug 5, 202625.0525.0725.0225.07+0.16%8,642
Aug 4, 202625.0125.1225.0125.03+0.18%8,260
Aug 3, 202624.9825.0924.9724.99+0.05%5,448
Jul 31, 202624.9624.9824.9624.97-0.10%1,193
Jul 30, 202624.9825.1024.9825.00-0.04%6,345
Jul 29, 202625.0125.1125.0125.01+0.04%1,828
Jul 28, 202625.0025.1325.0025.00-0.16%78,413
Jul 27, 202625.0225.0725.0125.04+0.50%17,768
Jul 24, 202624.9724.9724.9124.91+0.04%4,385
Jul 23, 202624.9727.5424.8924.91-0.54%8,188
Jul 22, 202625.0625.0725.0425.04-0.32%11,817
Jul 21, 202625.1525.1625.1225.12-0.12%3,030
Jul 20, 202625.1725.1725.1525.15-0.18%4,160
Jul 17, 202625.2125.2525.1825.20-0.02%13,266
Jul 16, 202625.2425.2425.1925.20-0.14%3,222
Jul 15, 202625.2625.2625.2325.23-0.14%1,604
Jul 14, 202625.2725.2725.2725.27+0.08%211
Jul 13, 202625.2525.2525.2525.25-0.12%51
Jul 10, 202625.2925.3025.2825.28-0.08%1,561
Jul 9, 202625.3025.3225.3025.30-0.06%3,053
Jul 8, 202625.3225.3425.3225.32-0.20%15,465
Jul 7, 202625.4025.4025.3625.36-0.36%2,916
Jul 6, 202625.4025.5225.3925.46+0.26%20,894
Jul 2, 202625.3925.4525.3825.39+0.14%16,704
Jul 1, 202625.3425.3525.3225.35-0.29%8,108
Jun 30, 202625.4225.4425.4025.43+0.10%4,446
Jun 29, 202625.4225.4225.4125.41+0.02%109
Jun 26, 202625.3925.4025.3925.40+0.00%249
Jun 25, 202625.3825.4025.3725.40+0.04%44,204
Jun 24, 202625.3825.4925.3625.39+0.14%17,372
Jun 23, 202625.3625.3825.3525.35-0.03%5,472
Jun 22, 202625.3725.4525.3425.36+0.03%3,825
Jun 18, 202625.3925.3925.3525.35+0.22%1,278
Jun 17, 202625.3125.3525.3025.30-0.16%206
Jun 16, 202625.3425.4125.3425.34+0.08%28,686
Jun 15, 202625.3225.3225.3225.32+0.08%2
Jun 12, 202625.2925.3025.2925.30-0.06%3,145
Jun 11, 202625.3025.3225.3025.31+0.06%10,221
Jun 10, 202625.2725.3225.2725.30-0.32%9,001
Jun 9, 202625.3225.3825.2725.38+0.28%57,695
Jun 8, 202625.3225.3425.2925.31+0.14%1,901
Jun 5, 202625.2725.2925.2625.27-0.51%12,281
Jun 4, 202625.3725.4425.3425.40+0.32%7,841
Jun 3, 202625.3125.4025.2925.32+0.02%6,070
Jun 2, 202625.3325.3425.3025.32+0.08%2,001
Jun 1, 202625.2625.4025.2325.30-0.16%32,599
May 29, 202625.3725.3725.3325.34+0.12%250
May 28, 202625.3125.3225.2925.31+0.14%8,564
May 27, 202625.2625.2925.2625.27+0.22%7,337
May 26, 202625.2025.2225.2025.22+0.36%4,875
May 22, 202625.1525.1625.1325.13+0.04%6,654
May 21, 202625.1125.1825.1125.12-0.02%18,958
May 20, 202625.0925.1325.0925.13+0.18%799
May 19, 202625.1225.1225.0525.08-0.24%8,678
May 18, 202625.1525.1625.1125.14-0.08%7,717
May 15, 202625.3225.3225.1025.16-0.40%36,719
May 14, 202625.2325.2825.2325.26-0.08%15,952
May 13, 202625.2725.2825.2725.28+0.04%101
May 12, 202625.3125.3125.2725.27-0.22%3,387
May 11, 202625.3425.4525.3225.32+0.06%22,961
May 8, 202625.3125.3125.3125.31-0.04%0
May 7, 202625.3125.4625.3025.32+0.10%8,130
May 6, 202625.3125.3325.3025.30+0.20%884
May 5, 202625.2625.2725.2525.25+0.06%4,286
May 4, 202625.2525.2525.2325.23-0.12%854
May 1, 202625.2825.3525.2525.26-0.24%6,913
Apr 30, 202625.3525.3525.3225.32+0.02%1,600
Apr 29, 202625.3725.4025.3225.32-0.35%419
Apr 28, 202625.4025.4125.4025.41-0.02%816
Apr 27, 202625.4325.4325.4125.41-0.04%3,228
Apr 24, 202625.4025.4325.4025.42+0.04%7,632
Apr 23, 202625.4225.4225.4025.41-0.02%1,381
Apr 22, 202625.4125.4125.4125.41-0.02%200
Apr 21, 202625.4125.4425.4125.42-0.16%12,505
Apr 20, 202625.4625.4625.4625.46-0.02%223
Apr 17, 202625.4525.4625.4525.46+0.24%439
Apr 16, 202625.4025.4125.3725.41+0.04%4,369
Apr 15, 202625.4025.4025.3725.39-0.08%7,677
Apr 14, 202625.4225.4225.4125.41-0.06%1,980
Apr 13, 202625.3925.4525.3925.43+0.12%4,405
Apr 10, 202625.4125.4125.4025.40-0.04%3,151
Apr 9, 202625.3925.4125.3925.41+0.24%425
Apr 8, 202625.3925.4025.3525.35+0.29%5,835
Apr 7, 202625.2625.2825.2625.28+0.09%606
Apr 6, 202625.2525.2625.2525.25-0.08%3,590
Apr 2, 202625.2625.3025.2625.27+0.17%9,837
Apr 1, 202625.1925.2425.1925.23+0.26%8,205
Mar 31, 202625.1225.2125.1225.17+0.35%16,525
Mar 30, 202625.0825.0825.0725.08+0.06%226
Mar 27, 202625.0126.0525.0125.07+0.26%13,902
Mar 26, 202625.0025.0025.0025.00-0

Daily open, high, low, close and volume for iShares iBonds Dec 2032 Term Muni Bond ETF (IBMU). Showing 160 trading days. Unadjusted prices.