iShares iBonds Dec 2029 Term Muni Bond ETF (IBMR)
BATS: IBMR · Real-Time Price · USD
25.59
-0.04 (-0.16%)
Feb 2, 2026, 4:00 PM EST - Market closed
IBMR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 2, 2026 | 25.59 | 25.60 | 25.58 | 25.59 | 25.59 | -0.14% | 36,731 |
| Jan 30, 2026 | 25.62 | 25.65 | 25.62 | 25.63 | 25.58 | - | 52,797 |
| Jan 29, 2026 | 25.61 | 25.64 | 25.61 | 25.63 | 25.57 | -0.02% | 34,421 |
| Jan 28, 2026 | 25.60 | 25.64 | 25.60 | 25.63 | 25.58 | 0.08% | 43,347 |
| Jan 27, 2026 | 25.61 | 25.62 | 25.60 | 25.61 | 25.56 | 0.08% | 73,282 |
| Jan 26, 2026 | 25.60 | 25.60 | 25.58 | 25.59 | 25.54 | 0.02% | 60,545 |
| Jan 23, 2026 | 25.59 | 25.60 | 25.58 | 25.59 | 25.53 | 0.02% | 77,728 |
| Jan 22, 2026 | 25.59 | 25.64 | 25.58 | 25.58 | 25.53 | -0.12% | 148,796 |
| Jan 21, 2026 | 25.58 | 25.63 | 25.56 | 25.61 | 25.56 | 0.08% | 454,201 |
| Jan 20, 2026 | 25.60 | 25.61 | 25.54 | 25.59 | 25.54 | -0.04% | 120,075 |
| Jan 16, 2026 | 25.61 | 25.61 | 25.59 | 25.60 | 25.55 | 0.02% | 276,078 |
| Jan 15, 2026 | 25.61 | 25.61 | 25.57 | 25.60 | 25.54 | 0.04% | 103,137 |
| Jan 14, 2026 | 25.59 | 25.62 | 25.57 | 25.59 | 25.53 | 0.22% | 104,326 |
| Jan 13, 2026 | 25.61 | 25.61 | 25.53 | 25.53 | 25.48 | -0.10% | 65,574 |
| Jan 12, 2026 | 25.54 | 25.59 | 25.48 | 25.56 | 25.50 | -0.14% | 114,429 |
| Jan 9, 2026 | 25.57 | 25.60 | 25.55 | 25.59 | 25.54 | 0.14% | 73,851 |
| Jan 8, 2026 | 25.53 | 25.58 | 25.52 | 25.56 | 25.50 | 0.02% | 128,845 |
| Jan 7, 2026 | 25.49 | 25.57 | 25.49 | 25.55 | 25.50 | 0.18% | 154,021 |
| Jan 6, 2026 | 25.47 | 25.51 | 25.47 | 25.51 | 25.45 | 0.16% | 59,866 |
| Jan 5, 2026 | 25.46 | 25.55 | 25.45 | 25.46 | 25.41 | -0.01% | 56,498 |
| Jan 2, 2026 | 25.43 | 25.47 | 25.43 | 25.47 | 25.41 | 0.14% | 76,554 |
| Dec 31, 2025 | 25.46 | 25.47 | 25.41 | 25.43 | 25.38 | -0.04% | 136,866 |
| Dec 30, 2025 | 25.42 | 25.46 | 25.42 | 25.44 | 25.39 | -0.04% | 127,133 |
| Dec 29, 2025 | 25.45 | 25.45 | 25.43 | 25.45 | 25.40 | 0.04% | 30,910 |
| Dec 26, 2025 | 25.47 | 25.47 | 25.43 | 25.44 | 25.39 | -0.14% | 51,550 |
| Dec 24, 2025 | 25.41 | 25.49 | 25.41 | 25.48 | 25.42 | 0.32% | 88,885 |
| Dec 23, 2025 | 25.38 | 25.46 | 25.37 | 25.40 | 25.34 | 0.04% | 154,094 |
| Dec 22, 2025 | 25.38 | 25.41 | 25.38 | 25.39 | 25.33 | - | 310,169 |
| Dec 19, 2025 | 25.40 | 25.40 | 25.37 | 25.39 | 25.33 | -0.18% | 132,396 |
| Dec 18, 2025 | 25.42 | 25.44 | 25.42 | 25.43 | 25.33 | 0.02% | 288,455 |
| Dec 17, 2025 | 25.42 | 25.44 | 25.41 | 25.43 | 25.32 | - | 51,541 |
| Dec 16, 2025 | 25.41 | 25.45 | 25.39 | 25.43 | 25.32 | 0.04% | 132,850 |
| Dec 15, 2025 | 25.42 | 25.43 | 25.40 | 25.42 | 25.31 | - | 102,753 |
| Dec 12, 2025 | 25.39 | 25.47 | 25.39 | 25.42 | 25.31 | 0.02% | 85,880 |
| Dec 11, 2025 | 25.41 | 25.43 | 25.40 | 25.41 | 25.31 | -0.04% | 105,255 |
| Dec 10, 2025 | 25.40 | 25.46 | 25.38 | 25.42 | 25.32 | 0.06% | 126,284 |
| Dec 9, 2025 | 25.39 | 25.43 | 25.38 | 25.41 | 25.30 | 0.02% | 172,874 |
| Dec 8, 2025 | 25.42 | 25.44 | 25.37 | 25.40 | 25.30 | 0.04% | 280,005 |
| Dec 5, 2025 | 25.37 | 25.42 | 25.36 | 25.39 | 25.29 | 0.04% | 357,803 |
| Dec 4, 2025 | 25.37 | 25.39 | 25.35 | 25.38 | 25.28 | -0.06% | 70,707 |
| Dec 3, 2025 | 25.37 | 25.40 | 25.37 | 25.40 | 25.29 | 0.12% | 41,466 |
| Dec 2, 2025 | 25.36 | 25.38 | 25.34 | 25.37 | 25.26 | 0.06% | 39,546 |
| Dec 1, 2025 | 25.35 | 25.36 | 25.34 | 25.35 | 25.25 | -0.31% | 76,651 |
| Nov 28, 2025 | 25.42 | 25.43 | 25.42 | 25.43 | 25.27 | 0.02% | 7,558 |
| Nov 26, 2025 | 25.41 | 25.44 | 25.40 | 25.43 | 25.27 | 0.10% | 68,739 |
| Nov 25, 2025 | 25.39 | 25.44 | 25.38 | 25.40 | 25.24 | - | 102,240 |
| Nov 24, 2025 | 25.38 | 25.42 | 25.37 | 25.40 | 25.24 | 0.04% | 48,063 |
| Nov 21, 2025 | 25.39 | 25.41 | 25.38 | 25.39 | 25.23 | -0.06% | 44,890 |
| Nov 20, 2025 | 25.37 | 25.43 | 25.37 | 25.41 | 25.25 | 0.10% | 92,169 |
| Nov 19, 2025 | 25.39 | 25.56 | 25.38 | 25.38 | 25.22 | -0.08% | 49,424 |