iShares iBonds Dec 2024 Term Muni Bond ETF (IBMM)
26.05
-0.01 (-0.04%)
Inactive · Last trade price
on Dec 2, 2024
IBMM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 2, 2024 | 26.06 | 26.06 | 26.04 | 26.05 | 26.05 | -0.27% | 77,036 |
| Nov 29, 2024 | 26.11 | 26.12 | 26.08 | 26.12 | 26.06 | 0.06% | 35,508 |
| Nov 27, 2024 | 26.07 | 26.12 | 26.04 | 26.10 | 26.04 | 0.08% | 60,089 |
| Nov 26, 2024 | 26.10 | 26.11 | 26.05 | 26.08 | 26.02 | -0.04% | 431,014 |
| Nov 25, 2024 | 26.09 | 26.10 | 26.08 | 26.09 | 26.03 | -0.06% | 217,004 |
| Nov 22, 2024 | 26.10 | 26.11 | 26.06 | 26.11 | 26.05 | -0.17% | 63,089 |
| Nov 21, 2024 | 26.10 | 26.15 | 26.07 | 26.15 | 26.09 | 0.21% | 126,163 |
| Nov 20, 2024 | 26.10 | 26.10 | 26.06 | 26.10 | 26.04 | 0.02% | 83,999 |
| Nov 19, 2024 | 26.09 | 26.10 | 26.08 | 26.09 | 26.03 | 0.04% | 31,574 |
| Nov 18, 2024 | 26.09 | 26.10 | 26.06 | 26.08 | 26.02 | -0.15% | 217,812 |
| Nov 15, 2024 | 26.08 | 26.12 | 26.07 | 26.12 | 26.06 | 0.08% | 59,726 |
| Nov 14, 2024 | 26.08 | 26.10 | 26.05 | 26.10 | 26.04 | 0.23% | 63,220 |
| Nov 13, 2024 | 26.08 | 26.10 | 26.04 | 26.04 | 25.98 | -0.08% | 31,486 |
| Nov 12, 2024 | 26.07 | 26.07 | 26.01 | 26.06 | 26.00 | -0.08% | 222,658 |
| Nov 11, 2024 | 26.07 | 26.14 | 26.02 | 26.08 | 26.02 | -0.08% | 56,812 |
| Nov 8, 2024 | 26.08 | 26.14 | 26.06 | 26.10 | 26.04 | 0.15% | 54,753 |
| Nov 7, 2024 | 26.04 | 26.11 | 26.01 | 26.06 | 26.00 | 0.12% | 43,504 |
| Nov 6, 2024 | 26.07 | 26.07 | 26.03 | 26.03 | 25.97 | -0.19% | 30,268 |
| Nov 5, 2024 | 26.07 | 26.10 | 26.04 | 26.08 | 26.02 | 0.19% | 80,229 |
| Nov 4, 2024 | 26.06 | 26.07 | 26.03 | 26.03 | 25.97 | -0.10% | 39,700 |
| Nov 1, 2024 | 26.06 | 26.07 | 26.04 | 26.06 | 26.00 | -0.19% | 23,521 |
| Oct 31, 2024 | 26.16 | 26.16 | 26.09 | 26.11 | 25.99 | 0.02% | 37,312 |
| Oct 30, 2024 | 26.11 | 26.11 | 26.09 | 26.10 | 25.98 | 0.04% | 65,680 |
| Oct 29, 2024 | 26.10 | 26.11 | 26.06 | 26.09 | 25.97 | - | 88,619 |
| Oct 28, 2024 | 26.11 | 26.16 | 26.07 | 26.09 | 25.97 | -0.02% | 55,779 |
| Oct 25, 2024 | 26.08 | 26.11 | 26.08 | 26.10 | 25.98 | 0.02% | 30,141 |
| Oct 24, 2024 | 26.05 | 26.15 | 26.05 | 26.09 | 25.97 | 0.04% | 338,170 |
| Oct 23, 2024 | 26.06 | 26.09 | 26.03 | 26.08 | 25.96 | -0.02% | 104,682 |
| Oct 22, 2024 | 26.09 | 26.10 | 26.06 | 26.09 | 25.97 | -0.02% | 34,700 |
| Oct 21, 2024 | 26.08 | 26.09 | 26.07 | 26.09 | 25.97 | 0.04% | 37,551 |
| Oct 18, 2024 | 26.08 | 26.09 | 26.07 | 26.08 | 25.96 | - | 11,059 |
| Oct 17, 2024 | 26.08 | 26.08 | 26.04 | 26.08 | 25.96 | - | 35,250 |
| Oct 16, 2024 | 26.07 | 26.08 | 26.07 | 26.08 | 25.96 | 0.04% | 68,725 |
| Oct 15, 2024 | 26.08 | 26.08 | 26.06 | 26.07 | 25.95 | -0.04% | 40,296 |
| Oct 14, 2024 | 26.07 | 26.09 | 26.06 | 26.08 | 25.96 | 0.04% | 54,699 |
| Oct 11, 2024 | 26.07 | 26.10 | 26.06 | 26.07 | 25.95 | 0.04% | 23,366 |
| Oct 10, 2024 | 26.06 | 26.06 | 26.05 | 26.06 | 25.94 | 0.02% | 80,630 |
| Oct 9, 2024 | 26.07 | 26.07 | 26.06 | 26.06 | 25.94 | -0.03% | 33,196 |
| Oct 8, 2024 | 26.06 | 26.07 | 26.04 | 26.06 | 25.94 | 0.03% | 23,891 |
| Oct 7, 2024 | 26.04 | 26.07 | 26.04 | 26.06 | 25.94 | -0.02% | 20,050 |
| Oct 4, 2024 | 26.07 | 26.07 | 26.00 | 26.06 | 25.94 | 0.06% | 42,864 |
| Oct 3, 2024 | 26.06 | 26.06 | 26.04 | 26.05 | 25.93 | 0.02% | 17,390 |
| Oct 2, 2024 | 26.05 | 26.05 | 26.04 | 26.04 | 25.92 | -0.02% | 36,566 |
| Oct 1, 2024 | 26.06 | 26.06 | 26.03 | 26.05 | 25.93 | -0.21% | 47,431 |
| Sep 30, 2024 | 26.10 | 26.11 | 26.09 | 26.10 | 25.92 | - | 25,262 |
| Sep 27, 2024 | 26.11 | 26.11 | 26.09 | 26.10 | 25.92 | 0.04% | 27,137 |
| Sep 26, 2024 | 26.11 | 26.11 | 26.08 | 26.09 | 25.91 | 0.02% | 22,492 |
| Sep 25, 2024 | 26.09 | 26.10 | 26.08 | 26.09 | 25.91 | -0.04% | 24,397 |
| Sep 24, 2024 | 26.09 | 26.10 | 26.09 | 26.10 | 25.92 | 0.04% | 19,752 |
| Sep 23, 2024 | 26.09 | 26.09 | 26.08 | 26.09 | 25.91 | -0.02% | 29,879 |