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%
IBMV — iShares iBonds Dec 2033 Term Muni Bond ETF
Cboe BZXiShares iBonds Dec 2033 Term Muni Bond ETF
$24.00
-0.07(-0.27%)
- O
- 24.25
- H
- 24.25
- L
- 24.00
- V
- 3.61K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$24.00
Period Return-4.02%
Period High$25.52
Period Low$23.61
Avg Daily Volume8.9K
Total Trading Days132
IBMV — Historical OHLCV Price & Volume Table
Mar 26, 2026 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $24.25 | $24.25 | $24.00 | $24.00 | $-0.07 | -0.27% | 3,615 | $24.15 | $24.00 $24.25 |
| Oct 1, 2026 | $24.07 | $24.14 | $24.06 | $24.06 | +$0.15 | +0.62% | 30,241 | $24.08 | $24.06 $24.14 |
| Sep 30, 2026 | $23.83 | $23.91 | $23.83 | $23.91 | +$0.20 | +0.83% | 45,598 | $23.88 | $23.83 $23.91 |
| Sep 29, 2026 | $23.72 | $23.85 | $23.61 | $23.71 | $-0.09 | -0.36% | 153,620 | $23.67 | $23.61 $23.85 |
| Sep 28, 2026 | $23.80 | $23.81 | $23.67 | $23.80 | $-0.07 | -0.31% | 18,207 | $23.77 | $23.67 $23.81 |
| Sep 25, 2026 | $23.98 | $24.08 | $23.87 | $23.87 | $-0.09 | -0.38% | 28,113 | $23.96 | $23.87 $24.08 |
| Sep 24, 2026 | $24.03 | $24.05 | $23.97 | $23.97 | $-0.15 | -0.62% | 10,552 | $24.03 | $23.97 $24.05 |
| Sep 23, 2026 | $24.27 | $24.27 | $24.07 | $24.12 | $-0.16 | -0.66% | 2,679 | $24.10 | $24.07 $24.27 |
| Sep 22, 2026 | $24.28 | $24.28 | $24.28 | $24.28 | $-0.06 | -0.27% | 472 | $24.28 | $24.28 $24.28 |
| Sep 21, 2026 | $24.35 | $24.49 | $24.32 | $24.34 | +$0.01 | +0.04% | 7,968 | $24.40 | $24.32 $24.49 |
| Sep 18, 2026 | $24.33 | $24.33 | $24.33 | $24.33 | $-0.11 | -0.47% | 1,071 | $24.33 | $24.33 $24.33 |
| Sep 17, 2026 | $24.41 | $24.51 | $24.41 | $24.44 | +$0.07 | +0.29% | 81,212 | $24.46 | $24.41 $24.51 |
| Sep 16, 2026 | $24.38 | $24.40 | $24.36 | $24.37 | $-0.03 | -0.14% | 11,805 | $24.38 | $24.36 $24.40 |
| Sep 15, 2026 | $24.36 | $24.46 | $24.33 | $24.41 | $-0.03 | -0.10% | 27,135 | $24.44 | $24.33 $24.46 |
| Sep 14, 2026 | $24.34 | $24.46 | $24.34 | $24.43 | +$0.05 | +0.20% | 31,570 | $24.45 | $24.34 $24.46 |
| Sep 11, 2026 | $24.45 | $24.45 | $24.38 | $24.38 | $-0.03 | -0.11% | 426 | $24.45 | $24.38 $24.45 |
| Sep 10, 2026 | $24.45 | $24.50 | $24.41 | $24.41 | $-0.14 | -0.56% | 6,054 | $24.48 | $24.41 $24.50 |
| Sep 9, 2026 | $24.55 | $24.60 | $24.51 | $24.55 | $-0.08 | -0.31% | 25,357 | $24.55 | $24.51 $24.60 |
| Sep 8, 2026 | $24.68 | $24.70 | $24.63 | $24.63 | $-0.05 | -0.19% | 1,028 | $24.68 | $24.63 $24.70 |
| Sep 4, 2026 | $24.71 | $24.73 | $24.67 | $24.67 | $-0.01 | -0.02% | 337 | $24.72 | $24.67 $24.73 |
| Sep 3, 2026 | $24.74 | $24.75 | $24.63 | $24.68 | $-0.02 | -0.09% | 12,312 | $24.69 | $24.63 $24.75 |
| Sep 2, 2026 | $24.65 | $24.74 | $24.65 | $24.70 | $-0.07 | -0.28% | 13,086 | $24.68 | $24.65 $24.74 |
| Sep 1, 2026 | $24.83 | $24.89 | $24.58 | $24.77 | $-0.14 | -0.54% | 85,766 | $24.77 | $24.58 $24.89 |
| Aug 31, 2026 | $24.90 | $24.92 | $24.90 | $24.91 | $-0.01 | -0.04% | 1,804 | $24.90 | $24.90 $24.92 |
| Aug 28, 2026 | $24.94 | $24.95 | $24.91 | $24.91 | $-0.06 | -0.24% | 1,031 | $24.94 | $24.91 $24.95 |
| Aug 27, 2026 | $25.00 | $25.00 | $24.97 | $24.97 | $-0.03 | -0.12% | 1,965 | $25.00 | $24.97 $25.00 |
| Aug 26, 2026 | $25.02 | $25.02 | $24.99 | $25.00 | $-0.03 | -0.10% | 1,691 | $25.02 | $24.99 $25.02 |
| Aug 25, 2026 | $25.00 | $25.08 | $25.00 | $25.03 | +$0.03 | +0.10% | 53,896 | $25.07 | $25.00 $25.08 |
| Aug 24, 2026 | $24.99 | $25.01 | $24.98 | $25.01 | +$0.02 | +0.08% | 1,945 | $24.99 | $24.98 $25.01 |
| Aug 21, 2026 | $25.00 | $25.00 | $24.96 | $24.98 | $-0.03 | -0.14% | 3,400 | $24.98 | $24.96 $25.00 |