Skip to content

Try premium free for 7 days.

Plans
Logo
Start Free

IBMV Historical Prices

iShares iBonds Dec 2033 Term Muni Bond ETF · daily open, high, low, close & volume

Trading days
160
Period high
25.52
Period low
23.61
Period change
-0.70%
DateOpenHighLowCloseChangeVolume
Nov 13, 202624.9024.9024.8224.82-0.41%2,896
Nov 12, 202624.9224.9624.9024.92-0.59%26,838
Nov 11, 202625.0725.0925.0725.07-0.00%5,184
Nov 10, 202625.1225.1225.0125.07-0.28%16,868
Nov 9, 202625.1325.2025.1325.14+0.11%7,628
Nov 6, 202625.0225.1625.0225.11+0.25%23,601
Nov 5, 202625.0125.0625.0125.05+0.32%912
Nov 4, 202625.0025.0124.9524.97+0.32%16,896
Nov 3, 202624.8424.8924.8424.89+0.04%8,877
Nov 2, 202624.8824.8924.8224.88-0.01%72,900
Oct 30, 202624.8524.9024.8524.88+0.21%6,857
Oct 29, 202624.8224.8324.8024.83+0.16%7,519
Oct 28, 202624.8024.8324.7824.79-0.16%11,549
Oct 27, 202624.8424.9924.8324.83+0.11%54,062
Oct 26, 202624.7324.8424.7324.80+0.34%6,401
Oct 23, 202624.7424.7924.6824.72+0.19%57,164
Oct 22, 202624.6324.6724.6124.67+0.94%4,282
Oct 21, 202624.4524.5024.4124.44+0.07%40,066
Oct 20, 202624.4724.4824.4224.42+0.05%46,276
Oct 19, 202624.4424.4424.3724.41-0.11%4,930
Oct 16, 202624.4824.4824.4124.44+0.12%26,511
Oct 15, 202624.4324.4724.3924.41+0.73%8,592
Oct 14, 202624.1624.2524.1524.23-0.02%12,791
Oct 13, 202624.2224.2424.2124.24+0.52%1,059
Oct 12, 202624.1324.1324.0824.11+0.00%29,395
Oct 9, 202624.0424.1124.0424.11+0.54%7,685
Oct 8, 202623.9423.9923.9023.98+0.21%18,429
Oct 7, 202623.9723.9823.8823.93-0.46%5,313
Oct 6, 202624.0124.0724.0124.04+0.05%16,310
Oct 5, 202624.0324.0523.9424.03+0.16%13,664
Oct 2, 202624.2524.2523.9923.99-0.29%3,616
Oct 1, 202624.0724.1424.0624.06+0.62%30,241
Sep 30, 202623.8323.9123.8323.91+0.83%45,598
Sep 29, 202623.7223.8523.6123.71-0.36%153,620
Sep 28, 202623.8023.8123.6723.80-0.31%18,207
Sep 25, 202623.9824.0823.8723.87-0.38%28,113
Sep 24, 202624.0324.0523.9623.96-0.62%10,552
Sep 23, 202624.2724.2724.0724.12-0.66%2,679
Sep 22, 202624.2724.2724.2724.27-0.27%472
Sep 21, 202624.3524.4924.3224.34+0.04%7,968
Sep 18, 202624.3324.3324.3324.33-0.47%1,071
Sep 17, 202624.4124.5124.4124.44+0.29%81,212
Sep 16, 202624.3824.4024.3624.37-0.14%11,805
Sep 15, 202624.3624.4624.3324.41-0.10%27,135
Sep 14, 202624.3424.4624.3424.43+0.20%31,570
Sep 11, 202624.4524.4524.3824.38-0.67%426
Sep 9, 202624.5524.6024.5124.55-0.31%25,357
Sep 8, 202624.6824.7024.6324.63-0.19%1,028
Sep 4, 202624.7024.7324.6724.67-0.02%337
Sep 3, 202624.7424.7524.6324.68-0.09%12,312
Sep 2, 202624.6524.7424.6524.70-0.82%13,086
Aug 31, 202624.9024.9224.8924.91-0.04%1,804
Aug 28, 202624.9424.9524.9124.91-0.24%1,031
Aug 27, 202625.0025.0024.9724.97-0.12%1,965
Aug 26, 202625.0225.0224.9925.00-0.10%1,691
Aug 25, 202625.0025.0825.0025.03+0.10%53,896
Aug 24, 202624.9925.0024.9825.00+0.08%1,945
Aug 21, 202625.0025.0024.9624.98-0.14%3,400
Aug 20, 202625.0525.0524.9425.02+0.02%996
Aug 19, 202625.0425.0425.0125.01+0.18%2,061
Aug 18, 202624.9525.0024.9424.97-0.16%3,263
Aug 17, 202625.0725.0725.0125.01-0.32%3,071
Aug 14, 202625.1125.1425.0925.09+0.04%7,488
Aug 13, 202625.1125.1325.0825.08+0.18%3,687
Aug 12, 202625.0825.0825.0325.03+0.16%4,968
Aug 11, 202625.0125.0225.0025.00-0.06%1,924
Aug 10, 202625.0025.0525.0025.01-0.06%17,475
Aug 7, 202625.0025.0425.0025.02+0.06%3,033
Aug 6, 202624.9825.0424.9825.01+0.04%4,739
Aug 5, 202624.9525.0024.9525.00+0.22%6,347
Aug 4, 202624.9125.0224.9124.95+0.10%4,968
Aug 3, 202624.8825.0024.8524.92-0.00%16,054
Jul 31, 202624.8124.9524.8124.92+0.25%24,219
Jul 30, 202624.8624.8624.8624.86-0.08%10
Jul 29, 202624.8924.9924.8824.88-0.04%1,762
Jul 28, 202624.8924.9924.8924.89+0.08%40,948
Jul 27, 202624.8824.9124.8724.87+0.34%8,047
Jul 24, 202624.8524.8524.7924.79+0.06%11,981
Jul 23, 202624.7524.7724.7524.77-0.80%818
Jul 22, 202624.9625.0224.9624.97-0.22%3,020
Jul 21, 202625.0225.0225.0225.02-0.16%50
Jul 20, 202625.0625.0625.0625.06-0.16%10
Jul 17, 202625.1225.1325.1025.11-0.08%12,492
Jul 16, 202625.1225.1325.1225.13-0.22%2,731
Jul 15, 202625.2025.2425.1825.18-0.38%3,690
Jul 14, 202625.2925.3825.2725.27-0.02%14,005
Jul 13, 202625.2525.2825.2525.28+0.14%5,207
Jul 10, 202625.2825.2825.2525.25-0.12%293
Jul 9, 202625.2425.3025.2425.27+0.14%21,963
Jul 8, 202625.2725.3525.2425.24-0.45%75,043
Jul 7, 202625.3625.3625.3525.36-0.16%1,971
Jul 6, 202625.3625.3925.3625.39+0.02%417
Jul 2, 202625.3925.4525.3825.39+0.14%26,126
Jul 1, 202625.3525.3525.3525.35-0.26%12
Jun 30, 202625.4325.4425.4225.42+0.26%1,377
Jun 29, 202625.3625.3625.3625.36-0.14%10
Jun 26, 202625.3825.4025.3825.39-0.02%1,584
Jun 25, 202625.4225.4325.3825.39+0.16%5,151
Jun 24, 202625.3825.3825.3625.36+0.00%8,602
Jun 23, 202625.3325.4725.3325.36+0.05%3,241
Jun 22, 202625.3325.4425.3325.34+0.01%1,930
Jun 18, 202625.3425.3425.3425.34+0.26%1,016
Jun 17, 202625.3225.3225.2725.27-0.22%303
Jun 16, 202625.3625.3625.3325.33-0.08%517
Jun 15, 202625.3425.3725.3125.35+0.14%5,670
Jun 12, 202625.2625.3525.2625.32-0.18%2,481
Jun 11, 202625.3025.4425.3025.36+0.26%21,551
Jun 10, 202625.3025.3325.2925.29-0.18%9,594
Jun 9, 202625.3525.5025.3425.34+0.11%16,720
Jun 8, 202625.3325.3325.3125.31+0.02%1,272
Jun 5, 202625.3125.3325.3025.30-0.16%3,301
Jun 4, 202625.3425.3425.3425.34+0.12%32
Jun 3, 202625.3125.3225.3125.32-0.08%106
Jun 2, 202625.3525.3625.3325.33+0.00%1,155
Jun 1, 202625.2625.3725.2225.33-0.07%17,070
May 29, 202625.3625.3625.3525.35+0.19%8,260
May 28, 202625.3025.3225.2825.30+0.20%1,259
May 27, 202625.2925.2925.2625.26+0.12%7,038
May 26, 202625.2225.2325.2225.23+0.45%101
May 22, 202625.1325.1325.1125.11+0.05%1,379
May 21, 202625.0925.1825.0925.10+0.00%12,052
May 20, 202625.1225.1225.1025.10+0.14%100
May 19, 202625.0725.1225.0525.06-0.28%3,046
May 18, 202625.1325.1325.1325.13+0.04%0
May 15, 202625.1825.2225.1025.13-0.48%660
May 14, 202625.2525.2525.2525.25-0.06%0
May 13, 202625.2725.2725.2625.26-0.12%1,211
May 12, 202625.3325.3325.2925.29-0.16%104
May 11, 202625.3325.3325.3325.33-0.10%0
May 8, 202625.3625.3625.3625.36+0.02%0
May 7, 202625.3425.3825.3425.35+0.00%4,058
May 6, 202625.3525.3525.3525.35+0.18%0
May 5, 202625.3025.3025.3025.30+0.00%3
May 4, 202625.3025.3025.3025.30-0.02%73
May 1, 202625.3125.3125.3125.31-0.31%0
Apr 30, 202625.4125.4125.3925.39-0.06%101
Apr 29, 202625.4125.4425.4125.41-0.20%7,150
Apr 28, 202625.4825.4825.4525.45-0.14%122
Apr 27, 202625.4925.4925.4925.49-0.08%11
Apr 24, 202625.5125.5125.5125.51+0.10%6,850
Apr 23, 202625.4825.4825.4825.48-0.12%429
Apr 22, 202625.5225.5225.5225.52+0.04%1
Apr 21, 202625.5025.5025.5025.50-0.06%0
Apr 20, 202625.5125.5225.5125.52+0.00%5,092
Apr 17, 202625.5225.5225.5225.52+0.31%394
Apr 16, 202625.4625.5225.4425.44+0.00%5,192
Apr 15, 202625.4425.4425.4425.44-0.08%0
Apr 14, 202625.4625.4625.4625.46-0.02%51
Apr 13, 202625.4625.4625.4625.46+0.14%2
Apr 10, 202625.4325.4325.4325.43-0.10%0
Apr 9, 202625.4525.4525.4525.45+0.24%1
Apr 8, 202625.3925.3925.3925.39+0.36%1
Apr 7, 202625.3025.3025.3025.30+0.12%0
Apr 6, 202625.2725.2725.2725.27-0.04%4
Apr 2, 202625.2825.2925.2825.29+0.24%635
Apr 1, 202625.2225.2225.2225.22+0.27%2
Mar 31, 202625.1525.1525.1525.15+0.30%0
Mar 30, 202625.0825.0825.0825.08+0.10%0
Mar 27, 202625.0525.0525.0525.05+0.24%2
Mar 26, 202625.0025.0025.0025.00-2

Daily open, high, low, close and volume for iShares iBonds Dec 2033 Term Muni Bond ETF (IBMV). Showing 160 trading days. Unadjusted prices.