Skip to main content
logo
iShares iBonds Dec 2029 Term Muni Bond ETF (IBMR)
BATS: IBMR · Real-Time Price · USD
25.71
+0.03 (0.12%)
At close: Feb 23, 2026, 4:00 PM EST
25.71
0.00 (0.00%)
After-hours: Feb 23, 2026, 8:00 PM EST

IBMR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 23, 202625.7025.7125.6925.7125.710.12%2,217
Feb 20, 202625.6725.6925.6725.6825.68-0.02%1,627
Feb 19, 202625.6825.7025.6825.6925.69-0.06%67,581
Feb 18, 202625.6925.7125.6825.7025.700.04%45,801
Feb 17, 202625.6925.7025.6825.6925.69-0.04%33,347
Feb 13, 202625.7025.7225.6925.7025.700.06%46,581
Feb 12, 202625.6725.6925.6625.6925.690.10%40,488
Feb 11, 202625.6525.6825.6525.6625.660.04%113,388
Feb 10, 202625.6625.6725.6525.6525.650.02%41,506
Feb 9, 202625.6525.6525.6425.6525.650.04%36,795
Feb 6, 202625.6325.6425.6125.6425.64-0.02%26,396
Feb 5, 202625.6325.6525.6225.6425.640.04%62,851
Feb 4, 202625.5825.6325.5825.6325.630.10%77,817
Feb 3, 202625.5725.6125.5725.6125.610.06%124,150
Feb 2, 202625.5925.6025.5825.5925.59-0.14%36,731
Jan 30, 202625.6225.6525.6225.6325.58-52,797
Jan 29, 202625.6125.6425.6125.6325.57-0.02%34,421
Jan 28, 202625.6025.6425.6025.6325.580.08%43,347
Jan 27, 202625.6125.6225.6025.6125.560.08%73,282
Jan 26, 202625.6025.6025.5825.5925.540.02%60,545
Jan 23, 202625.5925.6025.5825.5925.530.02%77,728
Jan 22, 202625.5925.6425.5825.5825.53-0.12%148,796
Jan 21, 202625.5825.6325.5625.6125.560.08%454,201
Jan 20, 202625.6025.6125.5425.5925.54-0.04%120,075
Jan 16, 202625.6125.6125.5925.6025.550.02%276,078
Jan 15, 202625.6125.6125.5725.6025.540.04%103,137
Jan 14, 202625.5925.6225.5725.5925.530.22%104,326
Jan 13, 202625.6125.6125.5325.5325.48-0.10%65,574
Jan 12, 202625.5425.5925.4825.5625.50-0.14%114,429
Jan 9, 202625.5725.6025.5525.5925.540.14%73,851
Jan 8, 202625.5325.5825.5225.5625.500.02%128,845
Jan 7, 202625.4925.5725.4925.5525.500.18%154,021
Jan 6, 202625.4725.5125.4725.5125.450.16%59,866
Jan 5, 202625.4625.5525.4525.4625.41-0.01%56,498
Jan 2, 202625.4325.4725.4325.4725.410.14%76,554
Dec 31, 202525.4625.4725.4125.4325.38-0.04%136,866
Dec 30, 202525.4225.4625.4225.4425.39-0.04%127,133
Dec 29, 202525.4525.4525.4325.4525.400.04%30,910
Dec 26, 202525.4725.4725.4325.4425.39-0.14%51,550
Dec 24, 202525.4125.4925.4125.4825.420.32%88,885
Dec 23, 202525.3825.4625.3725.4025.340.04%154,094
Dec 22, 202525.3825.4125.3825.3925.33-310,169
Dec 19, 202525.4025.4025.3725.3925.33-0.18%132,396
Dec 18, 202525.4225.4425.4225.4325.330.02%288,455
Dec 17, 202525.4225.4425.4125.4325.32-51,541
Dec 16, 202525.4125.4525.3925.4325.320.04%132,850
Dec 15, 202525.4225.4325.4025.4225.31-102,753
Dec 12, 202525.3925.4725.3925.4225.310.02%85,880
Dec 11, 202525.4125.4325.4025.4125.31-0.04%105,255
Dec 10, 202525.4025.4625.3825.4225.320.06%126,284