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%
IBMR — iShares iBonds Dec 2029 Term Muni Bond ETF
Cboe BZXiShares iBonds Dec 2029 Term Muni Bond ETF
$24.77
-0.01(-0.02%)
- O
- 24.80
- H
- 24.86
- L
- 24.76
- V
- 88.06K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$24.77
Period Return+0.12%
Period High$25.77
Period Low$24.59
Avg Daily Volume68.1K
Total Trading Days365
IBMR — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $24.80 | $24.86 | $24.76 | $24.77 | $-0.01 | -0.02% | 88,064 | $24.81 | $24.76 $24.86 |
| Oct 1, 2026 | $24.79 | $24.79 | $24.73 | $24.77 | +$0.04 | +0.16% | 160,375 | $24.77 | $24.73 $24.79 |
| Sep 30, 2026 | $24.67 | $24.76 | $24.66 | $24.73 | +$0.09 | +0.37% | 242,866 | $24.70 | $24.66 $24.76 |
| Sep 29, 2026 | $24.62 | $24.66 | $24.61 | $24.64 | +$0.00 | +0.00% | 291,550 | $24.65 | $24.61 $24.66 |
| Sep 28, 2026 | $24.70 | $24.70 | $24.63 | $24.64 | $-0.09 | -0.36% | 132,901 | $24.64 | $24.63 $24.70 |
| Sep 25, 2026 | $24.77 | $24.78 | $24.71 | $24.73 | $-0.07 | -0.26% | 88,152 | $24.74 | $24.71 $24.78 |
| Sep 24, 2026 | $24.86 | $24.86 | $24.79 | $24.80 | $-0.05 | -0.18% | 120,122 | $24.80 | $24.79 $24.86 |
| Sep 23, 2026 | $24.94 | $24.94 | $24.82 | $24.84 | $-0.09 | -0.36% | 160,956 | $24.86 | $24.82 $24.94 |
| Sep 22, 2026 | $24.97 | $24.97 | $24.92 | $24.93 | $-0.04 | -0.16% | 74,616 | $24.94 | $24.92 $24.97 |
| Sep 21, 2026 | $25.00 | $25.01 | $24.95 | $24.97 | $-0.02 | -0.08% | 50,975 | $24.98 | $24.95 $25.01 |
| Sep 18, 2026 | $25.02 | $25.02 | $24.98 | $24.99 | $-0.04 | -0.16% | 91,423 | $25.00 | $24.98 $25.02 |
| Sep 17, 2026 | $25.04 | $25.06 | $25.02 | $25.03 | +$0.00 | +0.00% | 221,464 | $25.04 | $25.02 $25.06 |
| Sep 16, 2026 | $25.03 | $25.05 | $25.01 | $25.03 | +$0.03 | +0.12% | 125,771 | $25.03 | $25.01 $25.05 |
| Sep 15, 2026 | $25.03 | $25.07 | $24.99 | $25.00 | $-0.04 | -0.14% | 126,469 | $25.03 | $24.99 $25.07 |
| Sep 14, 2026 | $25.03 | $25.06 | $25.01 | $25.04 | $-0.01 | -0.02% | 115,915 | $25.03 | $25.01 $25.06 |
| Sep 11, 2026 | $25.04 | $25.07 | $25.03 | $25.04 | +$0.01 | +0.04% | 42,935 | $25.05 | $25.03 $25.07 |
| Sep 10, 2026 | $25.07 | $25.07 | $25.00 | $25.03 | $-0.09 | -0.34% | 43,759 | $25.04 | $25.00 $25.07 |
| Sep 9, 2026 | $25.15 | $25.16 | $25.11 | $25.12 | $-0.03 | -0.10% | 316,681 | $25.14 | $25.11 $25.16 |
| Sep 8, 2026 | $25.18 | $25.18 | $25.14 | $25.14 | $-0.04 | -0.14% | 45,852 | $25.16 | $25.14 $25.18 |
| Sep 4, 2026 | $25.18 | $25.19 | $25.16 | $25.18 | $-0.01 | -0.02% | 101,005 | $25.17 | $25.16 $25.19 |
| Sep 3, 2026 | $25.20 | $25.20 | $25.17 | $25.18 | $-0.01 | -0.02% | 39,859 | $25.19 | $25.17 $25.20 |
| Sep 2, 2026 | $25.17 | $25.21 | $25.15 | $25.19 | +$0.01 | +0.02% | 104,778 | $25.18 | $25.15 $25.21 |
| Sep 1, 2026 | $25.17 | $25.20 | $25.15 | $25.18 | $-0.08 | -0.32% | 72,080 | $25.17 | $25.15 $25.20 |
| Aug 31, 2026 | $25.26 | $25.30 | $25.25 | $25.26 | $-0.00 | +0.00% | 92,362 | $25.26 | $25.25 $25.30 |
| Aug 28, 2026 | $25.29 | $25.30 | $25.25 | $25.26 | $-0.05 | -0.18% | 30,934 | $25.27 | $25.25 $25.30 |
| Aug 27, 2026 | $25.32 | $25.32 | $25.30 | $25.31 | $-0.01 | -0.02% | 27,776 | $25.31 | $25.30 $25.32 |
| Aug 26, 2026 | $25.31 | $25.32 | $25.30 | $25.31 | +$0.00 | +0.00% | 84,274 | $25.31 | $25.30 $25.32 |
| Aug 25, 2026 | $25.28 | $25.33 | $25.28 | $25.31 | +$0.03 | +0.12% | 43,527 | $25.31 | $25.28 $25.33 |
| Aug 24, 2026 | $25.29 | $25.30 | $25.27 | $25.28 | +$0.01 | +0.02% | 37,471 | $25.28 | $25.27 $25.30 |
| Aug 21, 2026 | $25.27 | $25.30 | $25.26 | $25.28 | $-0.01 | -0.04% | 64,712 | $25.27 | $25.26 $25.30 |