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%
IBMQ — iShares iBonds Dec 2028 Term Muni Bond ETF
Cboe BZXiShares iBonds Dec 2028 Term Muni Bond ETF
$25.13
-0.03(-0.10%)
- O
- 25.17
- H
- 25.22
- L
- 25.12
- V
- 155.54K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$25.13
Period Return+0.6%
Period High$25.83
Period Low$24.92
Avg Daily Volume87.2K
Total Trading Days365
IBMQ — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $25.17 | $25.22 | $25.12 | $25.13 | $-0.03 | -0.10% | 155,542 | $25.16 | $25.12 $25.22 |
| Oct 1, 2026 | $25.15 | $25.18 | $25.12 | $25.16 | +$0.02 | +0.06% | 217,169 | $25.16 | $25.12 $25.18 |
| Sep 30, 2026 | $25.09 | $25.15 | $25.09 | $25.14 | +$0.11 | +0.44% | 195,782 | $25.12 | $25.09 $25.15 |
| Sep 29, 2026 | $25.05 | $25.08 | $24.99 | $25.03 | $-0.03 | -0.12% | 451,837 | $25.05 | $24.99 $25.08 |
| Sep 28, 2026 | $25.09 | $25.09 | $25.02 | $25.06 | +$0.00 | +0.00% | 179,396 | $25.05 | $25.02 $25.09 |
| Sep 25, 2026 | $25.17 | $25.17 | $24.97 | $25.06 | $-0.11 | -0.44% | 555,609 | $25.10 | $24.97 $25.17 |
| Sep 24, 2026 | $25.23 | $25.23 | $25.17 | $25.17 | $-0.05 | -0.20% | 154,131 | $25.19 | $25.17 $25.23 |
| Sep 23, 2026 | $25.27 | $25.27 | $25.21 | $25.22 | $-0.05 | -0.20% | 127,117 | $25.23 | $25.21 $25.27 |
| Sep 22, 2026 | $25.30 | $25.30 | $25.27 | $25.27 | $-0.04 | -0.16% | 180,768 | $25.29 | $25.27 $25.30 |
| Sep 21, 2026 | $25.33 | $25.34 | $25.28 | $25.31 | $-0.02 | -0.08% | 66,144 | $25.31 | $25.28 $25.34 |
| Sep 18, 2026 | $25.33 | $25.40 | $25.31 | $25.33 | $-0.02 | -0.08% | 137,750 | $25.33 | $25.31 $25.40 |
| Sep 17, 2026 | $25.35 | $25.36 | $25.33 | $25.35 | +$0.01 | +0.02% | 155,630 | $25.35 | $25.33 $25.36 |
| Sep 16, 2026 | $25.36 | $25.37 | $25.34 | $25.35 | $-0.01 | -0.02% | 109,147 | $25.35 | $25.34 $25.37 |
| Sep 15, 2026 | $25.39 | $25.39 | $25.34 | $25.35 | $-0.01 | -0.06% | 57,257 | $25.37 | $25.34 $25.39 |
| Sep 14, 2026 | $25.38 | $25.38 | $25.35 | $25.36 | $-0.02 | -0.06% | 98,163 | $25.36 | $25.35 $25.38 |
| Sep 11, 2026 | $25.34 | $25.38 | $25.34 | $25.38 | +$0.02 | +0.08% | 61,640 | $25.37 | $25.34 $25.38 |
| Sep 10, 2026 | $25.37 | $25.37 | $25.35 | $25.36 | $-0.04 | -0.16% | 50,150 | $25.36 | $25.35 $25.37 |
| Sep 9, 2026 | $25.43 | $25.44 | $25.39 | $25.40 | $-0.02 | -0.08% | 302,239 | $25.42 | $25.39 $25.44 |
| Sep 8, 2026 | $25.44 | $25.44 | $25.42 | $25.42 | $-0.02 | -0.08% | 40,890 | $25.43 | $25.42 $25.44 |
| Sep 4, 2026 | $25.43 | $25.45 | $25.43 | $25.44 | $-0.01 | -0.02% | 119,982 | $25.44 | $25.43 $25.45 |
| Sep 3, 2026 | $25.48 | $25.48 | $25.43 | $25.45 | +$0.01 | +0.04% | 59,115 | $25.45 | $25.43 $25.48 |
| Sep 2, 2026 | $25.43 | $25.45 | $25.43 | $25.44 | +$0.00 | +0.00% | 104,048 | $25.44 | $25.43 $25.45 |
| Sep 1, 2026 | $25.44 | $25.46 | $25.43 | $25.44 | $-0.09 | -0.35% | 150,033 | $25.44 | $25.43 $25.46 |
| Aug 31, 2026 | $25.54 | $25.54 | $25.51 | $25.53 | +$0.01 | +0.05% | 112,278 | $25.52 | $25.51 $25.54 |
| Aug 28, 2026 | $25.53 | $25.54 | $25.51 | $25.51 | $-0.03 | -0.11% | 63,864 | $25.53 | $25.51 $25.54 |
| Aug 27, 2026 | $25.54 | $25.55 | $25.54 | $25.54 | +$0.01 | +0.02% | 55,106 | $25.58 | $25.54 $25.55 |
| Aug 26, 2026 | $25.54 | $25.55 | $25.53 | $25.54 | $-0.01 | -0.02% | 40,402 | $25.54 | $25.53 $25.55 |
| Aug 25, 2026 | $25.52 | $25.55 | $25.52 | $25.54 | +$0.01 | +0.04% | 35,058 | $25.54 | $25.52 $25.55 |
| Aug 24, 2026 | $25.52 | $25.54 | $25.51 | $25.53 | +$0.03 | +0.10% | 54,324 | $25.53 | $25.51 $25.54 |
| Aug 21, 2026 | $25.51 | $25.52 | $25.48 | $25.51 | $-0.01 | -0.04% | 69,437 | $25.51 | $25.48 $25.52 |