iShares iBonds Dec 2029 T... (IBMR)
CBOE: IBMR
· Real-Time Price · USD
25.46
-0.07 (-0.27%)
At close: Oct 01, 2025, 3:31 PM
IBMR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 25.52 | 25.53 | 25.50 | 25.53 | 25.53 | 0.04% | 21,877 |
| Sep 29, 2025 | 25.52 | 25.53 | 25.50 | 25.52 | 25.52 | -0.08% | 14,800 |
| Sep 26, 2025 | 25.55 | 25.56 | 25.50 | 25.54 | 25.54 | 0.00% | 73,511 |
| Sep 25, 2025 | 25.59 | 25.59 | 25.54 | 25.54 | 25.54 | -0.31% | 43,322 |
| Sep 24, 2025 | 25.64 | 25.64 | 25.61 | 25.62 | 25.62 | -0.04% | 33,547 |
| Sep 23, 2025 | 25.67 | 25.67 | 25.63 | 25.63 | 25.63 | -0.04% | 41,343 |
| Sep 22, 2025 | 25.67 | 25.67 | 25.64 | 25.64 | 25.64 | 0.00% | 16,328 |
| Sep 19, 2025 | 25.64 | 25.66 | 25.63 | 25.64 | 25.64 | 0.04% | 42,929 |
| Sep 18, 2025 | 25.63 | 25.66 | 25.62 | 25.63 | 25.63 | -0.19% | 50,147 |
| Sep 17, 2025 | 25.67 | 25.70 | 25.67 | 25.68 | 25.68 | 0.04% | 48,300 |
| Sep 16, 2025 | 25.68 | 25.75 | 25.60 | 25.67 | 25.67 | 0.00% | 51,300 |
| Sep 15, 2025 | 25.67 | 25.71 | 25.66 | 25.67 | 25.67 | 0.08% | 54,900 |
| Sep 12, 2025 | 25.62 | 25.71 | 25.62 | 25.65 | 25.65 | -0.04% | 39,939 |
| Sep 11, 2025 | 25.68 | 25.68 | 25.59 | 25.66 | 25.66 | 0.12% | 50,300 |
| Sep 10, 2025 | 25.60 | 25.64 | 25.60 | 25.63 | 25.63 | 0.27% | 44,700 |
| Sep 9, 2025 | 25.58 | 25.59 | 25.54 | 25.56 | 25.56 | 0.00% | 51,332 |
| Sep 8, 2025 | 25.52 | 25.60 | 25.48 | 25.56 | 25.56 | 0.08% | 114,700 |
| Sep 5, 2025 | 25.52 | 25.60 | 25.50 | 25.54 | 25.54 | 0.12% | 24,614 |
| Sep 4, 2025 | 25.47 | 25.54 | 25.46 | 25.51 | 25.51 | 0.28% | 32,713 |
| Sep 3, 2025 | 25.44 | 25.50 | 25.43 | 25.44 | 25.44 | 0.04% | 87,600 |
Page 1 of 30