Stock listing
CBOE:IBMR iShares iBonds Dec 2029 Term Muni Bond ETF Stock
Follow iShares iBonds Dec 2029 Term Muni Bond ETF into a list and get an email when it puts out news.
Share price · CBOE:IBMR
$25.14 USD 0.00 (0.0%)
Close on Nov 3, 2026
- Day range
- $25.13 – $25.14 USDNov 3, 2026
- Volume
- 87,836 sharesNov 3, 2026
- 52-week range
- $24.61 – $25.77 USDLowest and highest trades, Nov 4, 2025 – Nov 3, 2026
- Traded on an average day
- $3.15M USDMedian day 100,150 shares · last 3 months, Aug 3, 2026 – Nov 3, 2026
Daily closes
Last 3 months, Aug 3, 2026 – Nov 3, 2026 · CBOE:IBMR · USD, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| $25.14 | 0.00 | 0.0% | $25.13 | $25.14 | $25.13 | 87,836 | |
| $25.14 | -0.06 | -0.2% | $25.14 | $25.16 | $25.13 | 150,249 | |
| $25.20 | +0.025 | +0.1% | $25.19 | $25.22 | $25.17 | 177,000 | |
| $25.17 | 0.00 | 0.0% | $25.17 | $25.19 | $25.15 | 123,600 | |
| $25.17 | 0.00 | 0.0% | $25.17 | $25.22 | $25.14 | 152,100 | |
| $25.17 | +0.01 | 0.0% | $25.17 | $25.18 | $25.16 | 81,700 | |
| $25.16 | +0.05 | +0.2% | $25.11 | $25.17 | $25.11 | 85,800 | |
| $25.11 | +0.015 | +0.1% | $25.09 | $25.12 | $25.09 | 219,900 | |
| $25.10 | +0.115 | +0.5% | $25.05 | $25.19 | $25.04 | 532,800 | |
| $24.98 | 0.00 | 0.0% | $24.97 | $25.01 | $24.96 | 592,000 | |
| $24.98 | +0.015 | +0.1% | $24.98 | $25.00 | $24.96 | 80,700 | |
| $24.97 | +0.005 | 0.0% | $24.95 | $24.97 | $24.94 | 99,300 | |
| $24.96 | +0.03 | +0.1% | $24.97 | $24.97 | $24.95 | 81,800 | |
| $24.93 | +0.06 | +0.2% | $24.95 | $24.98 | $24.91 | 134,700 | |
| $24.87 | -0.02 | -0.1% | $24.87 | $24.89 | $24.84 | 114,500 | |
| $24.89 | +0.04 | +0.2% | $24.86 | $24.89 | $24.85 | 185,800 | |
| $24.85 | +0.01 | 0.0% | $24.84 | $24.85 | $24.81 | 167,200 | |
| $24.84 | +0.075 | +0.3% | $24.77 | $24.86 | $24.77 | 364,900 | |
| $24.77 | +0.03 | +0.1% | $24.71 | $24.77 | $24.71 | 158,000 | |
| $24.74 | -0.03 | -0.1% | $24.72 | $24.76 | $24.71 | 181,700 | |
| $24.77 | 0.00 | 0.0% | $24.77 | $24.79 | $24.75 | 150,800 | |
| $24.77 | 0.00 | 0.0% | $24.77 | $24.78 | $24.73 | 186,300 | |
| $24.77 | -0.005 | 0.0% | $24.80 | $24.86 | $24.76 | 88,100 | |
| $24.77 | +0.04 | +0.2% | $24.79 | $24.79 | $24.73 | 160,400 | |
| $24.73 | +0.09 | +0.4% | $24.67 | $24.76 | $24.66 | 242,900 | |
| $24.64 | 0.00 | 0.0% | $24.62 | $24.66 | $24.61 | 291,500 | |
| $24.64 | -0.09 | -0.4% | $24.70 | $24.70 | $24.63 | 132,900 | |
| $24.73 | -0.065 | -0.3% | $24.77 | $24.78 | $24.71 | 88,200 | |
| $24.80 | -0.045 | -0.2% | $24.86 | $24.86 | $24.79 | 120,100 | |
| $24.84 | -0.09 | -0.4% | $24.94 | $24.94 | $24.82 | 161,000 | |
| $24.93 | -0.04 | -0.2% | $24.97 | $24.97 | $24.92 | 74,600 | |
| $24.97 | -0.02 | -0.1% | $25.00 | $25.01 | $24.95 | 51,000 | |
| $24.99 | -0.04 | -0.2% | $25.02 | $25.02 | $24.98 | 91,400 | |
| $25.03 | 0.00 | 0.0% | $25.04 | $25.06 | $25.02 | 221,500 | |
| $25.03 | +0.03 | +0.1% | $25.03 | $25.05 | $25.01 | 125,800 | |
| $25.00 | -0.035 | -0.1% | $25.03 | $25.07 | $24.99 | 126,500 | |
| $25.04 | -0.005 | 0.0% | $25.03 | $25.06 | $25.01 | 110,600 | |
| $25.04 | +0.01 | 0.0% | $25.04 | $25.07 | $25.03 | 42,900 | |
| $25.03 | -0.085 | -0.3% | $25.07 | $25.07 | $25.00 | 43,800 | |
| $25.12 | -0.025 | -0.1% | $25.15 | $25.16 | $25.11 | 316,700 | |
| $25.14 | -0.035 | -0.1% | $25.18 | $25.18 | $25.14 | 44,800 | |
| $25.18 | -0.005 | 0.0% | $25.18 | $25.19 | $25.16 | 101,000 | |
| $25.18 | -0.005 | 0.0% | $25.20 | $25.20 | $25.17 | 39,900 | |
| $25.19 | +0.005 | 0.0% | $25.17 | $25.21 | $25.15 | 104,800 | |
| $25.18 | -0.08 | -0.3% | $25.17 | $25.20 | $25.15 | 72,100 | |
| $25.26 | 0.00 | 0.0% | $25.26 | $25.30 | $25.25 | 92,400 | |
| $25.26 | -0.045 | -0.2% | $25.29 | $25.30 | $25.25 | 30,900 | |
| $25.31 | -0.005 | 0.0% | $25.32 | $25.32 | $25.30 | 27,800 | |
| $25.31 | 0.00 | 0.0% | $25.31 | $25.32 | $25.30 | 84,300 | |
| $25.31 | +0.03 | +0.1% | $25.28 | $25.33 | $25.28 | 43,500 | |
| $25.28 | +0.005 | 0.0% | $25.29 | $25.30 | $25.27 | 37,500 | |
| $25.28 | -0.01 | 0.0% | $25.27 | $25.30 | $25.26 | 64,700 | |
| $25.29 | -0.011 | 0.0% | $25.28 | $25.35 | $25.25 | 54,900 | |
| $25.30 | +0.011 | 0.0% | $25.30 | $25.32 | $25.29 | 104,500 | |
| $25.29 | +0.01 | 0.0% | $25.27 | $25.31 | $25.25 | 114,000 | |
| $25.28 | -0.015 | -0.1% | $25.29 | $25.33 | $25.27 | 148,600 | |
| $25.29 | -0.025 | -0.1% | $25.30 | $25.31 | $25.29 | 65,500 | |
| $25.32 | +0.015 | +0.1% | $25.29 | $25.32 | $25.29 | 66,700 | |
| $25.30 | +0.01 | 0.0% | $25.31 | $25.31 | $25.28 | 36,500 | |
| $25.29 | +0.025 | +0.1% | $25.27 | $25.29 | $25.26 | 39,400 | |
| $25.27 | 0.00 | 0.0% | $25.27 | $25.27 | $25.26 | 19,900 | |
| $25.27 | +0.005 | 0.0% | $25.26 | $25.27 | $25.26 | 37,000 | |
| $25.26 | -0.005 | 0.0% | $25.24 | $25.26 | $25.24 | 109,400 | |
| $25.27 | +0.035 | +0.1% | $25.24 | $25.27 | $25.24 | 40,100 | |
| $25.23 | +0.045 | +0.2% | $25.19 | $25.24 | $25.19 | 75,900 | |
| $25.19 | -0.04 | -0.2% | $25.19 | $25.21 | $25.18 | 53,200 |
- Ticker
- CBOE:IBMR
- Asset type
- ETF
- Exchange
- CBOE
- Currency
- USD
iShares iBonds Dec 2029 Term Muni Bond ETF on 6ix
- What it is
- Exchange-traded fund (ETF)
Log in to ask 6ix AI your own questions about iShares iBonds Dec 2029 Term Muni Bond ETF.