MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
IBMS — iShares iBonds Dec 2030 Term Muni Bond ETF
Cboe BZXiShares iBonds Dec 2030 Term Muni Bond ETF
$25.06
-0.03(-0.10%)
- O
- 25.17
- H
- 25.19
- L
- 25.05
- V
- 93.43K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$25.06
Period Return+0.26%
Period High$26.41
Period Low$24.85
Avg Daily Volume63.3K
Total Trading Days365
IBMS — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $25.17 | $25.19 | $25.05 | $25.06 | $-0.03 | -0.10% | 93,429 | $25.10 | $25.05 $25.19 |
| Oct 1, 2026 | $25.06 | $25.10 | $25.03 | $25.08 | +$0.08 | +0.32% | 232,914 | $25.07 | $25.03 $25.10 |
| Sep 30, 2026 | $24.95 | $25.02 | $24.91 | $25.00 | +$0.14 | +0.54% | 192,586 | $24.97 | $24.91 $25.02 |
| Sep 29, 2026 | $24.91 | $24.92 | $24.85 | $24.87 | $-0.05 | -0.18% | 245,286 | $24.88 | $24.85 $24.92 |
| Sep 28, 2026 | $24.95 | $24.95 | $24.87 | $24.91 | $-0.09 | -0.34% | 86,333 | $24.90 | $24.87 $24.95 |
| Sep 25, 2026 | $25.07 | $25.08 | $24.98 | $25.00 | $-0.09 | -0.34% | 165,577 | $25.00 | $24.98 $25.08 |
| Sep 24, 2026 | $25.19 | $25.19 | $25.07 | $25.08 | $-0.11 | -0.44% | 167,112 | $25.10 | $25.07 $25.19 |
| Sep 23, 2026 | $25.27 | $25.27 | $25.14 | $25.19 | $-0.09 | -0.36% | 170,583 | $25.19 | $25.14 $25.27 |
| Sep 22, 2026 | $25.34 | $25.34 | $25.27 | $25.28 | $-0.07 | -0.26% | 58,887 | $25.31 | $25.27 $25.34 |
| Sep 21, 2026 | $25.37 | $25.38 | $25.34 | $25.35 | $-0.01 | -0.04% | 46,259 | $25.36 | $25.34 $25.38 |
| Sep 18, 2026 | $25.46 | $25.46 | $25.33 | $25.36 | $-0.05 | -0.20% | 106,070 | $25.37 | $25.33 $25.46 |
| Sep 17, 2026 | $25.43 | $25.43 | $25.40 | $25.41 | +$0.03 | +0.12% | 541,145 | $25.40 | $25.40 $25.43 |
| Sep 16, 2026 | $25.41 | $25.42 | $25.34 | $25.38 | $-0.02 | -0.06% | 90,507 | $25.38 | $25.34 $25.42 |
| Sep 15, 2026 | $25.40 | $25.43 | $25.38 | $25.39 | $-0.02 | -0.08% | 79,234 | $25.40 | $25.38 $25.43 |
| Sep 14, 2026 | $25.42 | $25.43 | $25.37 | $25.41 | $-0.01 | -0.02% | 113,149 | $25.41 | $25.37 $25.43 |
| Sep 11, 2026 | $25.39 | $25.45 | $25.39 | $25.42 | +$0.04 | +0.16% | 66,106 | $25.44 | $25.39 $25.45 |
| Sep 10, 2026 | $25.43 | $25.44 | $25.34 | $25.38 | $-0.13 | -0.51% | 30,435 | $25.41 | $25.34 $25.44 |
| Sep 9, 2026 | $25.57 | $25.57 | $25.50 | $25.51 | $-0.08 | -0.29% | 311,396 | $25.53 | $25.50 $25.57 |
| Sep 8, 2026 | $25.57 | $25.62 | $25.57 | $25.58 | $-0.02 | -0.08% | 73,438 | $25.58 | $25.57 $25.62 |
| Sep 4, 2026 | $25.59 | $25.62 | $25.59 | $25.60 | +$0.01 | +0.04% | 35,335 | $25.61 | $25.59 $25.62 |
| Sep 3, 2026 | $25.60 | $25.62 | $25.57 | $25.59 | $-0.01 | -0.04% | 39,186 | $25.59 | $25.57 $25.62 |
| Sep 2, 2026 | $25.60 | $25.63 | $25.57 | $25.60 | $-0.00 | +0.00% | 55,299 | $25.59 | $25.57 $25.63 |
| Sep 1, 2026 | $25.64 | $25.67 | $25.58 | $25.60 | $-0.13 | -0.51% | 176,861 | $25.61 | $25.58 $25.67 |
| Aug 31, 2026 | $25.72 | $25.74 | $25.71 | $25.73 | $-0.01 | -0.02% | 25,667 | $25.72 | $25.71 $25.74 |
| Aug 28, 2026 | $25.72 | $25.75 | $25.72 | $25.74 | $-0.01 | -0.02% | 90,661 | $25.72 | $25.72 $25.75 |
| Aug 27, 2026 | $25.77 | $25.78 | $25.74 | $25.74 | $-0.03 | -0.10% | 22,894 | $25.76 | $25.74 $25.78 |
| Aug 26, 2026 | $25.78 | $25.79 | $25.76 | $25.77 | $-0.02 | -0.06% | 47,237 | $25.78 | $25.76 $25.79 |
| Aug 25, 2026 | $25.78 | $25.80 | $25.76 | $25.78 | +$0.03 | +0.10% | 93,090 | $25.78 | $25.76 $25.80 |
| Aug 24, 2026 | $25.77 | $25.80 | $25.74 | $25.76 | +$0.01 | +0.02% | 34,627 | $25.76 | $25.74 $25.80 |
| Aug 21, 2026 | $25.76 | $25.78 | $25.74 | $25.75 | +$0.00 | +0.00% | 49,596 | $25.75 | $25.74 $25.78 |