iShares iBonds Dec 2029 Term Muni Bd ETF (IBMR)
24.93
+0.05
(+0.21%)
USD |
BATS |
May 03, 16:00
24.92
-0.01
(-0.03%)
Pre-Market: 20:00
IBMR Price: 24.93 for May 3, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
May 03, 2024 | 24.92 | 24.94 | 24.90 | 24.93 | 23348.00 |
May 02, 2024 | 24.86 | 24.88 | 24.86 | 24.87 | 14772.00 |
May 01, 2024 | 24.79 | 24.87 | 24.79 | 24.87 | 5675.00 |
Apr 30, 2024 | 24.87 | 24.88 | 24.87 | 24.88 | 5758.00 |
Apr 29, 2024 | 24.90 | 24.93 | 24.88 | 24.89 | 28455.00 |
Apr 26, 2024 | 24.88 | 24.89 | 24.86 | 24.87 | 6484.00 |
Apr 25, 2024 | 24.89 | 24.89 | 24.86 | 24.89 | 7262.00 |
Apr 24, 2024 | 24.94 | 24.95 | 24.92 | 24.94 | 12572.00 |
Apr 23, 2024 | 24.96 | 24.96 | 24.92 | 24.94 | 12772.00 |
Apr 22, 2024 | 24.94 | 24.95 | 24.92 | 24.94 | 10616.00 |
Apr 19, 2024 | 24.97 | 24.97 | 24.92 | 24.92 | 29609.00 |
Apr 18, 2024 | 24.96 | 24.96 | 24.94 | 24.95 | 3963.00 |
Apr 17, 2024 | 24.94 | 24.98 | 24.94 | 24.96 | 25158.00 |
Apr 16, 2024 | 24.96 | 24.97 | 24.93 | 24.96 | 18021.00 |
Apr 15, 2024 | 24.98 | 25.00 | 24.94 | 24.99 | 11507.00 |
Apr 12, 2024 | 25.01 | 25.02 | 24.97 | 25.00 | 11577.00 |
Apr 11, 2024 | 24.96 | 24.97 | 24.93 | 24.94 | 146204.0 |
Apr 10, 2024 | 24.98 | 25.00 | 24.94 | 24.94 | 27409.00 |
Apr 09, 2024 | 25.07 | 25.11 | 25.07 | 25.10 | 9369.00 |
Apr 08, 2024 | 25.04 | 25.08 | 25.03 | 25.07 | 15567.00 |
Apr 05, 2024 | 25.02 | 25.06 | 25.02 | 25.06 | 25242.00 |
Apr 04, 2024 | 25.06 | 25.09 | 25.06 | 25.08 | 40401.00 |
Apr 03, 2024 | 25.05 | 25.09 | 25.04 | 25.09 | 18757.00 |
Apr 02, 2024 | 25.13 | 25.15 | 25.09 | 25.11 | 8493.00 |
Apr 01, 2024 | 25.20 | 25.20 | 25.13 | 25.16 | 8716.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
23.68
Minimum
Oct 06 2023
25.62
Maximum
Dec 27 2023
24.82
Average
24.84
Median
Jun 27 2023