iShares iBonds Dec 2028 Term Muni Bond (IBMQ)

IBMQ
🏛️ Estados Unidos →
25.68
Última Actualización: 2025-09-26
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2025-09-26 25.66 25.68 25.59 25.68 0.1M
2025-09-25 25.69 25.69 25.67 25.68 0.0M
2025-09-24 25.73 25.73 25.69 25.69 0.2M
2025-09-23 25.74 25.75 25.72 25.73 0.1M
2025-09-22 25.74 25.74 25.71 25.71 0.0M
2025-09-19 25.72 25.75 25.71 25.74 0.1M
2025-09-18 25.73 25.83 25.72 25.79 0.1M
2025-09-17 25.79 25.79 25.75 25.77 0.1M
2025-09-16 25.76 25.77 25.71 25.74 0.1M
2025-09-15 25.74 25.76 25.61 25.76 0.2M
2025-09-12 25.72 25.76 25.71 25.76 0.0M
2025-09-11 25.74 25.76 25.72 25.74 0.1M
2025-09-10 25.68 25.74 25.68 25.73 0.1M
2025-09-09 25.69 25.71 25.69 25.69 0.1M
2025-09-08 25.67 25.72 25.67 25.69 0.0M
2025-09-05 25.65 25.68 25.63 25.68 0.0M
2025-09-04 25.60 25.66 25.60 25.66 0.0M
2025-09-03 25.59 25.62 25.59 25.61 0.1M
2025-09-02 25.59 25.60 25.58 25.60 0.0M
2025-08-29 25.69 25.69 25.63 25.65 0.0M
2025-08-28 25.64 25.64 25.63 25.64 0.0M
2025-08-27 25.64 25.65 25.61 25.63 0.4M
2025-08-26 25.64 25.70 25.63 25.63 0.1M
2025-08-25 25.63 25.64 25.62 25.63 0.0M
2025-08-22 25.64 25.68 25.60 25.62 0.1M
2025-08-21 25.59 25.66 25.59 25.60 0.6M
2025-08-20 25.59 25.62 25.59 25.60 0.3M
2025-08-19 25.61 25.61 25.60 25.61 0.1M
2025-08-18 25.59 25.61 25.58 25.60 0.1M
2025-08-15 25.59 25.60 25.58 25.59 0.0M
2025-08-14 25.57 25.60 25.57 25.58 0.1M
2025-08-13 25.60 25.60 25.59 25.59 0.1M
2025-08-12 25.57 25.60 25.57 25.58 0.1M
2025-08-11 25.60 25.60 25.57 25.58 0.2M
2025-08-08 25.56 25.58 25.55 25.56 0.0M
2025-08-07 25.57 25.58 25.55 25.56 0.0M
2025-08-06 25.58 25.58 25.54 25.56 0.1M
2025-08-05 25.56 25.56 25.53 25.55 0.1M
2025-08-04 25.58 25.58 25.52 25.55 0.0M
2025-08-01 25.53 25.56 25.52 25.55 0.0M
2025-07-31 25.52 25.53 25.50 25.52 0.0M
2025-07-30 25.49 25.57 25.49 25.49 0.1M
2025-07-29 25.50 25.53 25.50 25.51 0.1M
2025-07-28 25.50 25.50 25.48 25.48 0.0M
2025-07-25 25.49 25.51 25.47 25.47 0.1M
2025-07-24 25.47 25.48 25.45 25.46 0.1M
2025-07-23 25.47 25.49 25.39 25.47 0.0M
2025-07-22 25.46 25.48 25.46 25.47 0.2M
2025-07-21 25.49 25.49 25.46 25.46 0.1M
2025-07-18 25.44 25.47 25.44 25.45 0.1M
2025-07-17 25.46 25.53 25.42 25.46 0.1M
2025-07-16 25.45 25.47 25.40 25.43 0.1M
2025-07-15 25.45 25.46 25.44 25.45 0.0M
2025-07-14 25.46 25.48 25.44 25.46 0.1M
2025-07-11 25.44 25.45 25.43 25.44 0.1M
2025-07-10 25.44 25.46 25.43 25.44 0.0M
2025-07-09 25.41 25.50 25.41 25.43 0.0M
2025-07-08 25.38 25.45 25.38 25.41 0.1M
2025-07-07 25.42 25.42 25.37 25.41 0.1M
2025-07-03 25.38 25.41 25.37 25.41 0.0M
2025-07-02 25.37 25.39 25.37 25.38 0.1M
2025-07-01 25.35 25.38 25.35 25.37 0.0M
2025-06-30 25.41 25.43 25.41 25.41 0.1M
2025-06-27 25.38 25.41 25.38 25.40 0.1M
2025-06-26 25.40 25.41 25.38 25.39 0.1M
2025-06-25 25.36 25.39 25.36 25.38 0.0M
2025-06-24 25.35 25.38 25.35 25.37 0.0M
2025-06-23 25.36 25.38 25.34 25.36 0.0M
2025-06-20 25.31 25.35 25.31 25.34 0.1M
2025-06-18 25.33 25.35 25.33 25.34 0.1M
2025-06-17 25.34 25.34 25.32 25.33 0.0M
2025-06-16 25.32 25.35 25.30 25.31 0.1M
2025-06-13 25.27 25.31 25.27 25.29 0.1M
2025-06-12 25.30 25.32 25.30 25.31 0.2M
2025-06-11 25.33 25.34 25.28 25.29 0.1M
2025-06-10 25.30 25.30 25.27 25.27 0.0M
2025-06-09 25.27 25.29 25.26 25.27 0.1M
2025-06-06 25.27 25.27 25.24 25.24 0.0M
2025-06-05 25.28 25.28 25.20 25.27 0.1M
2025-06-04 25.26 25.27 25.25 25.25 0.1M
2025-06-03 25.23 25.30 25.21 25.24 0.1M
2025-06-02 25.24 25.24 25.19 25.21 0.1M
2025-05-30 25.28 25.28 25.23 25.27 0.0M
2025-05-29 25.28 25.29 25.26 25.28 0.2M
2025-05-28 25.27 25.27 25.23 25.24 0.1M
2025-05-27 25.22 25.26 25.22 25.23 0.1M
2025-05-23 25.25 25.25 25.20 25.21 0.0M
2025-05-22 25.19 25.24 25.16 25.16 0.1M
2025-05-21 25.20 25.21 25.16 25.16 0.1M
2025-05-20 25.20 25.21 25.19 25.20 0.0M
2025-05-19 25.15 25.22 25.15 25.18 0.1M
2025-05-16 25.21 25.21 25.17 25.18 0.0M
2025-05-15 25.17 25.19 25.14 25.17 0.1M
2025-05-14 25.17 25.17 25.12 25.12 0.0M
2025-05-13 25.13 25.16 25.13 25.15 0.1M
2025-05-12 25.17 25.17 25.13 25.13 0.1M
2025-05-09 25.15 25.16 25.14 25.14 0.1M
2025-05-08 25.17 25.17 25.11 25.11 0.0M
2025-05-07 25.14 25.15 25.12 25.13 0.0M
2025-05-06 25.10 25.13 25.09 25.11 0.0M
2025-05-05 25.11 25.11 25.07 25.07 0.0M
2025-05-02 25.13 25.13 25.08 25.09 0.0M
2025-05-01 25.11 25.13 25.10 25.10 0.1M
2025-04-30 25.16 25.17 25.13 25.15 0.0M
2025-04-29 25.12 25.19 25.11 25.13 0.1M
2025-04-28 25.12 25.12 25.07 25.10 0.1M
2025-04-25 25.12 25.13 25.04 25.10 0.0M
2025-04-24 25.02 25.09 25.02 25.07 0.0M
2025-04-23 25.04 25.12 25.00 25.02 0.0M
2025-04-22 25.02 25.02 24.92 24.98 0.3M
2025-04-21 25.05 25.06 24.96 24.97 0.0M
2025-04-17 25.03 25.11 25.02 25.05 0.1M
2025-04-16 24.99 25.10 24.99 25.08 0.3M
2025-04-15 24.98 25.06 24.98 25.01 0.1M
2025-04-14 25.00 25.08 24.94 25.02 0.1M
2025-04-11 25.02 25.02 24.82 24.99 0.1M
2025-04-10 25.13 25.21 24.91 25.02 0.1M
2025-04-09 24.84 25.11 24.72 25.11 0.2M
2025-04-08 25.01 25.20 24.88 24.88 0.1M
2025-04-07 25.30 25.35 25.12 25.12 0.1M
2025-04-04 25.38 25.45 25.29 25.29 0.1M
2025-04-03 25.38 25.38 25.34 25.35 0.0M
2025-04-02 25.28 25.29 25.25 25.26 0.1M
2025-04-01 25.27 25.29 25.26 25.27 0.2M
2025-03-31 25.27 25.29 25.25 25.29 0.0M
2025-03-28 25.23 25.25 25.22 25.25 0.1M
2025-03-27 25.24 25.24 25.19 25.20 0.1M
2025-03-26 25.25 25.28 25.24 25.25 0.1M
2025-03-25 25.30 25.30 25.26 25.26 0.0M
2025-03-24 25.29 25.30 25.25 25.28 0.0M
2025-03-21 25.30 25.31 25.28 25.30 0.1M
2025-03-20 25.31 25.32 25.29 25.31 0.1M
2025-03-19 25.28 25.31 25.26 25.30 0.1M
2025-03-18 25.28 25.32 25.28 25.31 0.1M
2025-03-17 25.30 25.32 25.29 25.31 0.1M
2025-03-14 25.28 25.39 25.27 25.34 0.1M
2025-03-13 25.27 25.28 25.24 25.28 0.0M
2025-03-12 25.31 25.33 25.25 25.33 0.1M
2025-03-11 25.36 25.36 25.30 25.34 0.1M
2025-03-10 25.32 25.44 25.32 25.38 0.1M
2025-03-07 25.31 25.33 25.27 25.33 0.0M
2025-03-06 25.32 25.32 25.30 25.32 0.1M
2025-03-05 25.34 25.42 25.27 25.36 0.1M
2025-03-04 25.32 25.35 25.27 25.33 0.1M
2025-03-03 25.30 25.34 25.30 25.32 0.0M
2025-02-28 25.37 25.39 25.36 25.39 0.0M
2025-02-27 25.34 25.35 25.33 25.34 0.1M
2025-02-26 25.33 25.39 25.32 25.36 0.1M
2025-02-25 25.32 25.35 25.31 25.34 0.1M
2025-02-24 25.30 25.32 25.29 25.30 0.1M
2025-02-21 25.26 25.31 25.26 25.29 0.1M
2025-02-20 25.22 25.28 25.22 25.26 0.1M
2025-02-19 25.23 25.27 25.21 25.21 0.2M
2025-02-18 25.15 25.24 25.15 25.21 0.1M
2025-02-14 25.29 25.29 25.23 25.24 0.1M
2025-02-13 25.23 25.27 25.21 25.21 0.0M
2025-02-12 25.24 25.24 25.18 25.20 0.0M
2025-02-11 25.25 25.29 25.25 25.26 0.1M
2025-02-10 25.28 25.29 25.26 25.26 0.1M
2025-02-07 25.26 25.26 25.25 25.25 0.1M
2025-02-06 25.29 25.29 25.24 25.25 0.1M
2025-02-05 25.27 25.29 25.26 25.28 0.1M
2025-02-04 25.21 25.24 25.21 25.24 0.1M
2025-02-03 25.29 25.29 25.21 25.23 0.1M
2025-01-31 25.31 25.31 25.27 25.28 0.1M
2025-01-30 25.25 25.30 25.25 25.30 0.1M
2025-01-29 25.26 25.27 25.22 25.24 0.1M
2025-01-28 25.26 25.26 25.24 25.24 0.1M
2025-01-27 25.23 25.27 25.22 25.27 0.1M
2025-01-24 25.18 25.21 25.17 25.20 0.1M
2025-01-23 25.18 25.19 25.14 25.17 0.2M
2025-01-22 25.18 25.21 25.17 25.19 0.1M
2025-01-21 25.21 25.21 25.18 25.21 0.1M
2025-01-17 25.17 25.20 25.16 25.20 0.1M
2025-01-16 25.13 25.16 25.13 25.15 0.0M
2025-01-15 25.15 25.15 25.12 25.15 0.1M
2025-01-14 25.09 25.10 25.05 25.08 0.2M
2025-01-13 25.12 25.13 25.08 25.12 0.1M
2025-01-10 25.20 25.20 25.11 25.13 0.1M
2025-01-08 25.24 25.26 25.19 25.19 0.1M
2025-01-07 25.29 25.30 25.26 25.26 0.1M
2025-01-06 25.20 25.34 25.20 25.33 0.1M
2025-01-03 25.20 25.31 25.19 25.31 0.1M
2025-01-02 25.18 25.21 25.17 25.21 0.1M