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%
IBMX — iShares iBonds Dec 2035 Term Muni Bond ETF
Cboe BZXiShares iBonds Dec 2035 Term Muni Bond ETF
$23.37
-0.13(-0.53%)
- O
- 23.68
- H
- 23.80
- L
- 23.36
- V
- 16.46K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$23.37
Period Return-6.65%
Period High$25.23
Period Low$23.03
Avg Daily Volume6.6K
Total Trading Days119
IBMX — Historical OHLCV Price & Volume Table
Apr 15, 2026 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $23.68 | $23.80 | $23.36 | $23.37 | $-0.13 | -0.53% | 16,458 | $23.56 | $23.36 $23.80 |
| Oct 1, 2026 | $23.43 | $23.56 | $23.40 | $23.49 | +$0.20 | +0.84% | 28,517 | $23.48 | $23.40 $23.56 |
| Sep 30, 2026 | $23.23 | $23.43 | $23.23 | $23.29 | +$0.22 | +0.97% | 52,035 | $23.32 | $23.23 $23.43 |
| Sep 29, 2026 | $23.04 | $23.09 | $23.03 | $23.07 | $-0.03 | -0.13% | 153,859 | $23.07 | $23.03 $23.09 |
| Sep 28, 2026 | $23.24 | $23.24 | $23.04 | $23.10 | $-0.20 | -0.86% | 8,433 | $23.12 | $23.04 $23.24 |
| Sep 25, 2026 | $23.35 | $23.35 | $23.26 | $23.30 | $-0.08 | -0.33% | 7,263 | $23.33 | $23.26 $23.35 |
| Sep 24, 2026 | $23.60 | $23.60 | $23.38 | $23.38 | $-0.14 | -0.59% | 9,893 | $23.46 | $23.38 $23.60 |
| Sep 23, 2026 | $23.75 | $23.88 | $23.47 | $23.52 | $-0.19 | -0.80% | 7,502 | $23.64 | $23.47 $23.88 |
| Sep 22, 2026 | $23.74 | $23.74 | $23.71 | $23.71 | $-0.04 | -0.17% | 2,122 | $23.74 | $23.71 $23.74 |
| Sep 21, 2026 | $23.76 | $23.79 | $23.74 | $23.75 | $-0.01 | -0.02% | 6,285 | $23.77 | $23.74 $23.79 |
| Sep 18, 2026 | $23.73 | $23.77 | $23.59 | $23.75 | $-0.08 | -0.33% | 6,940 | $23.72 | $23.59 $23.77 |
| Sep 17, 2026 | $23.87 | $23.90 | $23.80 | $23.83 | +$0.02 | +0.08% | 73,517 | $23.84 | $23.80 $23.90 |
| Sep 16, 2026 | $23.71 | $23.82 | $23.71 | $23.81 | +$0.12 | +0.49% | 12,136 | $23.76 | $23.71 $23.82 |
| Sep 15, 2026 | $23.77 | $23.77 | $23.69 | $23.69 | $-0.13 | -0.56% | 9,288 | $23.77 | $23.69 $23.77 |
| Sep 14, 2026 | $23.77 | $23.95 | $23.77 | $23.83 | +$0.05 | +0.21% | 40,170 | $23.85 | $23.77 $23.95 |
| Sep 11, 2026 | $23.82 | $23.82 | $23.78 | $23.78 | +$0.03 | +0.11% | 4,923 | $23.82 | $23.78 $23.82 |
| Sep 10, 2026 | $23.75 | $23.75 | $23.75 | $23.75 | $-0.22 | -0.92% | 57 | $23.76 | $23.75 $23.75 |
| Sep 9, 2026 | $24.05 | $24.20 | $23.97 | $23.97 | $-0.11 | -0.46% | 34,516 | $24.03 | $23.97 $24.20 |
| Sep 8, 2026 | $24.16 | $24.16 | $24.08 | $24.08 | $-0.03 | -0.12% | 364 | $24.16 | $24.08 $24.16 |
| Sep 4, 2026 | $24.11 | $24.11 | $24.11 | $24.11 | $-0.02 | -0.06% | 27 | $24.15 | $24.11 $24.11 |
| Sep 3, 2026 | $24.06 | $24.13 | $24.06 | $24.13 | $-0.04 | -0.14% | 6,460 | $24.06 | $24.06 $24.13 |
| Sep 2, 2026 | $24.16 | $24.16 | $24.16 | $24.16 | $-0.05 | -0.19% | 118 | $24.13 | $24.16 $24.16 |
| Sep 1, 2026 | $24.26 | $24.41 | $24.18 | $24.21 | $-0.16 | -0.65% | 19,693 | $24.29 | $24.18 $24.41 |
| Aug 31, 2026 | $24.37 | $24.37 | $24.37 | $24.37 | $-0.06 | -0.24% | 64 | $24.40 | $24.37 $24.37 |
| Aug 28, 2026 | $24.44 | $24.44 | $24.43 | $24.43 | $-0.04 | -0.14% | 543 | $24.44 | $24.43 $24.44 |
| Aug 27, 2026 | $24.50 | $24.50 | $24.46 | $24.46 | $-0.06 | -0.24% | 1,966 | $24.50 | $24.46 $24.50 |
| Aug 26, 2026 | $24.55 | $24.55 | $24.52 | $24.52 | $-0.04 | -0.16% | 603 | $24.53 | $24.52 $24.55 |
| Aug 25, 2026 | $24.56 | $24.60 | $24.56 | $24.56 | +$0.03 | +0.12% | 13,313 | $24.56 | $24.56 $24.60 |
| Aug 24, 2026 | $24.53 | $24.53 | $24.53 | $24.53 | +$0.01 | +0.04% | 74 | $24.54 | $24.53 $24.53 |
| Aug 21, 2026 | $24.53 | $24.53 | $24.52 | $24.52 | $-0.02 | -0.10% | 413 | $24.53 | $24.52 $24.53 |