Skip to main content
iShares iBonds Dec 2029 Term Muni Bond ETF (IBMR)
BATS: IBMR · Real-Time Price · USD
25.15
-0.01 (-0.04%)
Nov 20, 2024, 3:59 PM EST - Market closed

IBMR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 202425.1425.1725.1425.1525.15-0.04%13,884
Nov 19, 202425.1725.1925.1525.1625.160.18%33,636
Nov 18, 202425.1325.1425.1125.1225.12-0.10%23,181
Nov 15, 202425.0725.1525.0725.1425.140.16%29,025
Nov 14, 202425.1325.1425.1025.1025.100.08%32,291
Nov 13, 202425.1025.1225.0625.0825.080.04%33,431
Nov 12, 202425.1025.1125.0625.0725.07-0.20%21,556
Nov 11, 202425.0725.1225.0725.1225.120.04%13,401
Nov 8, 202425.0225.1625.0225.1125.110.48%41,077
Nov 7, 202424.9925.0024.9724.9924.990.28%59,762
Nov 6, 202424.9824.9924.9124.9224.92-0.76%27,800
Nov 5, 202425.1025.1425.0925.1125.110.12%91,154
Nov 4, 202425.1025.1225.0625.0825.080.12%57,360
Nov 1, 202425.0925.0925.0125.0525.05-0.20%57,011
Oct 31, 202425.1225.1325.0825.1025.05-22,074
Oct 30, 202425.1125.1425.0825.1025.050.08%66,022
Oct 29, 202425.1225.2025.0725.0825.03-0.30%449,638
Oct 28, 202425.1425.1725.1425.1625.100.06%25,871
Oct 25, 202425.1925.2025.1325.1425.090.14%27,320
Oct 24, 202425.1925.1925.0825.1125.050.12%52,738
Oct 23, 202425.1425.1425.0825.0825.02-0.52%18,290
Oct 22, 202425.2325.2325.2025.2125.15-0.22%8,438
Oct 21, 202425.2925.3025.2525.2625.21-0.30%11,219
Oct 18, 202425.3325.3425.3325.3425.280.04%22,340
Oct 17, 202425.3225.4425.3225.3325.27-0.14%31,366
Oct 16, 202425.3525.4025.3525.3625.310.08%25,108
Oct 15, 202425.3125.3725.3125.3425.290.32%44,666
Oct 14, 202425.2925.3025.2625.2625.21-0.30%17,139
Oct 11, 202425.3225.3525.3225.3425.28-23,521
Oct 10, 202425.3225.3425.3225.3425.280.08%52,663
Oct 9, 202425.3625.4025.3125.3225.26-0.14%37,040
Oct 8, 202425.3225.3525.3225.3525.300.06%10,761
Oct 7, 202425.3425.3625.3125.3425.28-0.17%26,687
Oct 4, 202425.4125.4525.3725.3825.33-0.31%39,021
Oct 3, 202425.4825.5125.4625.4625.41-0.20%41,746
Oct 2, 202425.5025.5125.4625.5125.460.08%19,826
Oct 1, 202425.4625.5225.4525.4925.44-54,642
Sep 30, 202425.4825.4925.4025.4925.39-0.08%13,916
Sep 27, 202425.4625.5125.4625.5125.410.24%30,721
Sep 26, 202425.4325.4925.4225.4525.35-31,650
Sep 25, 202425.4425.4625.4325.4525.35-0.06%18,243
Sep 24, 202425.4225.4725.4125.4725.360.06%7,822
Sep 23, 202425.4325.5125.4325.4525.350.04%178,220
Sep 20, 202425.4425.4725.4225.4425.34-0.04%566,334
Sep 19, 202425.4425.5025.4425.4525.350.04%31,441
Sep 18, 202425.4225.4925.4225.4425.34-0.02%134,653
Sep 17, 202425.4225.4825.4125.4525.340.04%47,561
Sep 16, 202425.4125.4425.4125.4425.330.08%17,369
Sep 13, 202425.4125.4625.4125.4225.310.12%14,255
Sep 12, 202425.3825.4025.3825.3925.29-0.08%43,416
Sep 11, 202425.3825.4225.3825.4125.31-0.08%13,290
Sep 10, 202425.3625.4325.3525.4325.320.26%9,341
Sep 9, 202425.3925.3925.3525.3625.26-0.16%43,499
Sep 6, 202425.3725.4025.3525.4025.300.22%8,774
Sep 5, 202425.3525.3525.3225.3525.25-0.02%27,084
Sep 4, 202425.3225.3525.3125.3525.250.12%7,119
Sep 3, 202425.3025.3225.2825.3225.22-23,862
Aug 30, 202425.3525.3525.3125.3225.17-0.12%57,807
Aug 29, 202425.3325.3725.3325.3525.200.06%44,265
Aug 28, 202425.3525.3725.3425.3425.18-0.08%20,466
Aug 27, 202425.3425.3725.3425.3625.20-0.04%24,196
Aug 26, 202425.3725.3925.3625.3725.21-0.18%21,090
Aug 23, 202425.3025.4125.3025.4125.260.43%24,196
Aug 22, 202425.2925.3725.2825.3025.15-0.08%7,380
Aug 21, 202425.3025.3425.2725.3225.170.14%15,281
Aug 20, 202425.2425.3325.2425.2925.130.06%22,982
Aug 19, 202425.2325.3225.2325.2725.120.20%26,823
Aug 16, 202425.1925.2225.1825.2225.070.12%10,286
Aug 15, 202425.2225.2225.1825.1925.04-0.24%56,478
Aug 14, 202425.2125.2625.2125.2525.100.16%32,317
Aug 13, 202425.1925.2125.1925.2125.060.14%14,892
Aug 12, 202425.1625.1925.1625.1825.020.10%12,945
Aug 9, 202425.1625.1625.1525.1525.000.02%6,476
Aug 8, 202425.1625.1625.1425.1524.99-0.38%19,573
Aug 7, 202425.2125.2425.1825.2425.09-0.20%18,556
Aug 6, 202425.2225.3025.2225.2925.140.28%35,459
Aug 5, 202425.3025.3025.2225.2225.07-0.06%18,697
Aug 2, 202425.1325.2425.1325.2425.080.58%31,032
Aug 1, 202425.0825.0925.0725.0924.940.04%44,526
Jul 31, 202425.0825.0825.0225.0824.880.16%18,270
Jul 30, 202425.0125.0525.0125.0424.840.08%36,085
Jul 29, 202425.0225.0424.9925.0224.820.08%71,908
Jul 26, 202424.9825.0324.9825.0024.80-22,959
Jul 25, 202425.0125.0224.9725.0024.800.12%39,686
Jul 24, 202425.0325.0324.9724.9724.77-0.12%12,403
Jul 23, 202424.9325.0024.9325.0024.800.06%28,344
Jul 22, 202424.9624.9924.9624.9924.780.08%11,368
Jul 19, 202424.9724.9724.9624.9724.76-0.07%11,892
Jul 18, 202424.9825.0024.9824.9824.78-0.11%15,371
Jul 17, 202424.9725.0124.9725.0124.81-0.04%23,560
Jul 16, 202424.9825.0324.9625.0224.820.22%19,861
Jul 15, 202425.0025.0024.9424.9724.76-0.03%13,884
Jul 12, 202424.9624.9724.9624.9724.77-0.01%6,403
Jul 11, 202424.9524.9824.9424.9824.770.37%18,833
Jul 10, 202424.8824.8824.8624.8824.680.01%9,018
Jul 9, 202424.8924.8924.8624.8824.68-0.04%11,475
Jul 8, 202424.8424.8924.8424.8924.690.16%18,276
Jul 5, 202424.7924.8724.7924.8524.650.12%39,979
Jul 3, 202424.7624.8224.7624.8224.620.16%14,733
Jul 2, 202424.7624.7824.7524.7824.580.26%28,312