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%
IBMW — iShares iBonds Dec 2034 Term Muni Bond ETF
Cboe BZXiShares iBonds Dec 2034 Term Muni Bond ETF
$23.69
-0.08(-0.33%)
- O
- 23.94
- H
- 23.99
- L
- 23.69
- V
- 7.6K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$23.69
Period Return-5.84%
Period High$25.47
Period Low$23.26
Avg Daily Volume6.5K
Total Trading Days124
IBMW — Historical OHLCV Price & Volume Table
Apr 8, 2026 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $23.94 | $23.99 | $23.69 | $23.69 | $-0.08 | -0.33% | 7,601 | $23.92 | $23.69 $23.99 |
| Oct 1, 2026 | $23.77 | $23.88 | $23.72 | $23.77 | +$0.14 | +0.60% | 32,020 | $23.79 | $23.72 $23.88 |
| Sep 30, 2026 | $23.57 | $23.68 | $23.57 | $23.63 | +$0.24 | +1.03% | 44,026 | $23.61 | $23.57 $23.68 |
| Sep 29, 2026 | $23.39 | $23.54 | $23.26 | $23.39 | $-0.08 | -0.33% | 78,546 | $23.31 | $23.26 $23.54 |
| Sep 28, 2026 | $23.57 | $23.57 | $23.41 | $23.46 | $-0.15 | -0.63% | 6,607 | $23.44 | $23.41 $23.57 |
| Sep 25, 2026 | $23.71 | $23.81 | $23.59 | $23.61 | $-0.11 | -0.47% | 18,812 | $23.72 | $23.59 $23.81 |
| Sep 24, 2026 | $23.91 | $23.91 | $23.72 | $23.72 | $-0.10 | -0.42% | 15,373 | $23.76 | $23.72 $23.91 |
| Sep 23, 2026 | $23.95 | $23.95 | $23.79 | $23.82 | $-0.19 | -0.81% | 2,566 | $23.81 | $23.79 $23.95 |
| Sep 22, 2026 | $24.04 | $24.04 | $24.01 | $24.01 | $-0.02 | -0.08% | 6,635 | $24.03 | $24.01 $24.04 |
| Sep 21, 2026 | $24.10 | $24.10 | $24.04 | $24.04 | $-0.01 | -0.02% | 772 | $24.07 | $24.04 $24.10 |
| Sep 18, 2026 | $24.07 | $24.07 | $24.01 | $24.04 | $-0.14 | -0.58% | 375 | $24.03 | $24.01 $24.07 |
| Sep 17, 2026 | $24.15 | $24.28 | $24.13 | $24.18 | +$0.13 | +0.54% | 75,570 | $24.20 | $24.13 $24.28 |
| Sep 16, 2026 | $24.13 | $24.13 | $24.05 | $24.05 | $-0.02 | -0.10% | 1,604 | $24.09 | $24.05 $24.13 |
| Sep 15, 2026 | $24.11 | $24.12 | $24.07 | $24.07 | $-0.05 | -0.19% | 11,760 | $24.12 | $24.07 $24.12 |
| Sep 14, 2026 | $24.15 | $24.26 | $24.12 | $24.12 | $-0.02 | -0.10% | 36,397 | $24.20 | $24.12 $24.26 |
| Sep 11, 2026 | $24.21 | $24.21 | $24.14 | $24.14 | +$0.07 | +0.27% | 4,380 | $24.18 | $24.14 $24.21 |
| Sep 10, 2026 | $24.17 | $24.17 | $24.08 | $24.08 | $-0.20 | -0.82% | 664 | $24.16 | $24.08 $24.17 |
| Sep 9, 2026 | $24.41 | $24.41 | $24.24 | $24.28 | $-0.11 | -0.43% | 18,264 | $24.27 | $24.24 $24.41 |
| Sep 8, 2026 | $24.43 | $24.43 | $24.38 | $24.38 | $-0.04 | -0.14% | 117 | $24.43 | $24.38 $24.43 |
| Sep 4, 2026 | $24.49 | $24.49 | $24.42 | $24.42 | $-0.04 | -0.18% | 150 | $24.47 | $24.42 $24.49 |
| Sep 3, 2026 | $24.43 | $24.46 | $24.43 | $24.46 | $-0.02 | -0.08% | 6,598 | $24.43 | $24.43 $24.46 |
| Sep 2, 2026 | $24.62 | $24.65 | $24.49 | $24.49 | $-0.05 | -0.20% | 2,247 | $24.60 | $24.49 $24.65 |
| Sep 1, 2026 | $24.62 | $24.67 | $24.53 | $24.53 | $-0.16 | -0.63% | 19,370 | $24.62 | $24.53 $24.67 |
| Aug 31, 2026 | $24.70 | $24.71 | $24.69 | $24.69 | $-0.03 | -0.14% | 265 | $24.71 | $24.69 $24.71 |
| Aug 28, 2026 | $24.74 | $24.74 | $24.73 | $24.73 | $-0.04 | -0.18% | 619 | $24.73 | $24.73 $24.74 |
| Aug 27, 2026 | $24.82 | $24.82 | $24.77 | $24.77 | $-0.04 | -0.18% | 1,945 | $24.80 | $24.77 $24.82 |
| Aug 26, 2026 | $24.83 | $24.83 | $24.81 | $24.81 | $-0.03 | -0.10% | 1,429 | $24.82 | $24.81 $24.83 |
| Aug 25, 2026 | $24.84 | $24.87 | $24.84 | $24.84 | +$0.02 | +0.08% | 73,603 | $24.87 | $24.84 $24.87 |
| Aug 24, 2026 | $24.83 | $24.83 | $24.82 | $24.82 | +$0.00 | +0.00% | 169 | $24.83 | $24.82 $24.83 |
| Aug 21, 2026 | $24.82 | $24.82 | $24.82 | $24.82 | $-0.01 | -0.02% | 150 | $24.81 | $24.82 $24.82 |