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%
IBMU — iShares iBonds Dec 2032 Term Muni Bond ETF
Cboe BZXiShares iBonds Dec 2032 Term Muni Bond ETF
$24.21
-0.04(-0.16%)
- O
- 24.33
- H
- 24.41
- L
- 24.21
- V
- 22.4K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$24.21
Period Return-3.16%
Period High$26.05
Period Low$23.83
Avg Daily Volume12.5K
Total Trading Days132
IBMU — Historical OHLCV Price & Volume Table
Mar 26, 2026 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $24.33 | $24.41 | $24.21 | $24.21 | $-0.04 | -0.16% | 22,396 | $24.30 | $24.21 $24.41 |
| Oct 1, 2026 | $24.19 | $24.33 | $24.19 | $24.25 | +$0.16 | +0.67% | 69,585 | $24.28 | $24.19 $24.33 |
| Sep 30, 2026 | $24.06 | $24.13 | $24.06 | $24.09 | +$0.17 | +0.71% | 1,692 | $24.10 | $24.06 $24.13 |
| Sep 29, 2026 | $23.96 | $24.01 | $23.83 | $23.92 | $-0.05 | -0.21% | 57,787 | $23.89 | $23.83 $24.01 |
| Sep 28, 2026 | $24.05 | $24.05 | $23.92 | $23.97 | $-0.13 | -0.52% | 16,875 | $23.96 | $23.92 $24.05 |
| Sep 25, 2026 | $24.15 | $24.20 | $24.09 | $24.10 | $-0.12 | -0.49% | 41,125 | $24.12 | $24.09 $24.20 |
| Sep 24, 2026 | $24.28 | $24.30 | $24.20 | $24.21 | $-0.10 | -0.41% | 57,377 | $24.28 | $24.20 $24.30 |
| Sep 23, 2026 | $24.45 | $24.45 | $24.29 | $24.31 | $-0.18 | -0.75% | 77,980 | $24.34 | $24.29 $24.45 |
| Sep 22, 2026 | $24.51 | $24.57 | $24.49 | $24.50 | $-0.01 | -0.04% | 16,398 | $24.52 | $24.49 $24.57 |
| Sep 21, 2026 | $24.59 | $24.59 | $24.51 | $24.51 | $-0.02 | -0.10% | 4,889 | $24.56 | $24.51 $24.59 |
| Sep 18, 2026 | $24.55 | $24.56 | $24.50 | $24.53 | $-0.04 | -0.16% | 13,747 | $24.54 | $24.50 $24.56 |
| Sep 17, 2026 | $24.60 | $24.62 | $24.55 | $24.58 | +$0.02 | +0.06% | 6,405 | $24.59 | $24.55 $24.62 |
| Sep 16, 2026 | $24.62 | $24.63 | $24.55 | $24.56 | $-0.01 | -0.04% | 29,651 | $24.59 | $24.55 $24.63 |
| Sep 15, 2026 | $24.58 | $24.67 | $24.57 | $24.57 | $-0.04 | -0.18% | 51,491 | $24.61 | $24.57 $24.67 |
| Sep 14, 2026 | $24.57 | $24.66 | $24.57 | $24.61 | +$0.03 | +0.12% | 48,493 | $24.61 | $24.57 $24.66 |
| Sep 11, 2026 | $24.58 | $24.62 | $24.57 | $24.58 | +$0.01 | +0.04% | 1,745 | $24.59 | $24.57 $24.62 |
| Sep 10, 2026 | $24.60 | $24.60 | $24.57 | $24.57 | $-0.17 | -0.71% | 190 | $24.62 | $24.57 $24.60 |
| Sep 9, 2026 | $24.79 | $24.83 | $24.72 | $24.75 | $-0.05 | -0.20% | 38,247 | $24.76 | $24.72 $24.83 |
| Sep 8, 2026 | $24.84 | $24.84 | $24.80 | $24.80 | $-0.03 | -0.13% | 821 | $24.83 | $24.80 $24.84 |
| Sep 4, 2026 | $24.83 | $24.86 | $24.83 | $24.83 | $-0.06 | -0.23% | 16,589 | $24.85 | $24.83 $24.86 |
| Sep 3, 2026 | $24.92 | $24.92 | $24.82 | $24.89 | +$0.02 | +0.10% | 8,772 | $24.84 | $24.82 $24.92 |
| Sep 2, 2026 | $24.94 | $25.00 | $24.79 | $24.87 | $-0.02 | -0.06% | 33,730 | $24.92 | $24.79 $25.00 |
| Sep 1, 2026 | $24.94 | $24.99 | $24.77 | $24.88 | $-0.23 | -0.92% | 39,166 | $24.90 | $24.77 $24.99 |
| Aug 31, 2026 | $25.03 | $25.17 | $25.01 | $25.11 | +$0.08 | +0.32% | 29,300 | $25.08 | $25.01 $25.17 |
| Aug 28, 2026 | $25.05 | $25.05 | $25.03 | $25.03 | $-0.06 | -0.22% | 522 | $25.05 | $25.03 $25.05 |
| Aug 27, 2026 | $25.11 | $25.12 | $25.09 | $25.09 | $-0.03 | -0.12% | 1,146 | $25.11 | $25.09 $25.12 |
| Aug 26, 2026 | $25.13 | $25.13 | $25.11 | $25.11 | $-0.02 | -0.06% | 6,132 | $25.13 | $25.11 $25.13 |
| Aug 25, 2026 | $25.20 | $25.20 | $25.12 | $25.13 | +$0.03 | +0.12% | 39,533 | $25.14 | $25.12 $25.20 |
| Aug 24, 2026 | $25.11 | $25.14 | $25.09 | $25.10 | $-0.00 | +0.00% | 25,937 | $25.11 | $25.09 $25.14 |
| Aug 21, 2026 | $25.10 | $25.10 | $25.09 | $25.10 | $-0.00 | +0.00% | 17,040 | $25.10 | $25.09 $25.10 |