iShares iBonds Dec 2029 T... (IBMR)
CBOE: IBMR
· Real-Time Price · USD
25.56
0.00 (0.00%)
At close: Sep 09, 2025, 2:59 PM
IBMR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 2, 2025 | 25.50 | 25.50 | 25.39 | 25.43 | 25.43 | -0.24% | 29,600 |
| Aug 29, 2025 | 25.49 | 25.50 | 25.47 | 25.49 | 25.44 | 0.04% | 22,500 |
| Aug 28, 2025 | 25.48 | 25.49 | 25.45 | 25.48 | 25.43 | -0.12% | 27,900 |
| Aug 27, 2025 | 25.47 | 25.51 | 25.41 | 25.51 | 25.46 | 0.12% | 270,000 |
| Aug 26, 2025 | 25.48 | 25.48 | 25.47 | 25.48 | 25.43 | 0.20% | 55,627 |
| Aug 25, 2025 | 25.45 | 25.48 | 25.43 | 25.43 | 25.38 | -0.16% | 27,839 |
| Aug 22, 2025 | 25.54 | 25.54 | 25.47 | 25.47 | 25.42 | 0.16% | 24,900 |
| Aug 21, 2025 | 25.45 | 25.49 | 25.43 | 25.43 | 25.38 | -0.12% | 269,900 |
| Aug 20, 2025 | 25.44 | 25.47 | 25.41 | 25.46 | 25.41 | -0.08% | 128,900 |
| Aug 19, 2025 | 25.48 | 25.51 | 25.44 | 25.48 | 25.42 | 0.12% | 138,700 |
| Aug 18, 2025 | 25.45 | 25.45 | 25.42 | 25.45 | 25.40 | 0.04% | 25,129 |
| Aug 15, 2025 | 25.42 | 25.45 | 25.42 | 25.44 | 25.39 | 0.04% | 37,423 |
| Aug 14, 2025 | 25.46 | 25.46 | 25.42 | 25.43 | 25.38 | -0.12% | 30,300 |
| Aug 13, 2025 | 25.46 | 25.47 | 25.44 | 25.46 | 25.40 | 0.04% | 55,500 |
| Aug 12, 2025 | 25.44 | 25.45 | 25.42 | 25.45 | 25.40 | 0.04% | 54,343 |