iShares iBonds Dec 2029 Term Muni Bond ETF (IBMR)
BATS: IBMR · Real-Time Price · USD
24.83
-0.01 (-0.04%)
Apr 28, 2025, 4:00 PM EDT - Market closed
IBMR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25, 2025 | 24.75 | 24.84 | 24.75 | 24.84 | 24.84 | 0.12% | 121,599 |
| Apr 24, 2025 | 24.72 | 24.81 | 24.72 | 24.81 | 24.81 | 0.28% | 10,849 |
| Apr 23, 2025 | 24.77 | 24.83 | 24.71 | 24.74 | 24.74 | 0.02% | 54,459 |
| Apr 22, 2025 | 24.70 | 24.76 | 24.59 | 24.74 | 24.74 | 0.26% | 411,101 |
| Apr 21, 2025 | 24.73 | 24.77 | 24.67 | 24.67 | 24.67 | -0.26% | 16,005 |
| Apr 17, 2025 | 24.74 | 24.79 | 24.71 | 24.74 | 24.74 | -0.34% | 47,902 |
| Apr 16, 2025 | 24.70 | 24.84 | 24.70 | 24.82 | 24.82 | 0.36% | 261,404 |
| Apr 15, 2025 | 24.67 | 24.76 | 24.61 | 24.73 | 24.73 | -0.04% | 90,345 |
| Apr 14, 2025 | 24.70 | 24.78 | 24.63 | 24.74 | 24.74 | 0.32% | 79,810 |
| Apr 11, 2025 | 24.72 | 24.72 | 24.49 | 24.66 | 24.66 | -0.36% | 32,851 |
| Apr 10, 2025 | 24.67 | 24.97 | 24.64 | 24.75 | 24.75 | -0.32% | 31,815 |
| Apr 9, 2025 | 24.56 | 24.89 | 24.34 | 24.83 | 24.83 | 0.75% | 78,369 |
| Apr 8, 2025 | 24.85 | 24.85 | 24.64 | 24.65 | 24.65 | -0.82% | 57,637 |
| Apr 7, 2025 | 25.09 | 25.09 | 24.82 | 24.85 | 24.85 | -1.23% | 75,802 |
| Apr 4, 2025 | 25.26 | 25.26 | 25.15 | 25.16 | 25.16 | 0.08% | 28,178 |
| Apr 3, 2025 | 25.17 | 25.17 | 25.12 | 25.14 | 25.14 | 0.52% | 38,355 |
| Apr 2, 2025 | 25.02 | 25.04 | 25.00 | 25.01 | 25.01 | -0.12% | 96,109 |
| Apr 1, 2025 | 25.01 | 25.04 | 25.00 | 25.04 | 25.04 | - | 46,592 |
| Mar 31, 2025 | 25.00 | 25.05 | 24.98 | 25.04 | 24.99 | 0.24% | 41,224 |
| Mar 28, 2025 | 24.94 | 24.98 | 24.94 | 24.98 | 24.93 | 0.20% | 29,671 |
| Mar 27, 2025 | 24.96 | 24.96 | 24.92 | 24.93 | 24.88 | -0.20% | 21,548 |
| Mar 26, 2025 | 25.01 | 25.02 | 24.97 | 24.98 | 24.93 | -0.12% | 43,044 |
| Mar 25, 2025 | 25.05 | 25.05 | 25.01 | 25.01 | 24.96 | -0.12% | 26,738 |
| Mar 24, 2025 | 25.07 | 25.07 | 24.99 | 25.04 | 24.99 | -0.08% | 17,462 |
| Mar 21, 2025 | 25.08 | 25.09 | 25.05 | 25.06 | 25.01 | -0.08% | 60,660 |
| Mar 20, 2025 | 25.09 | 25.10 | 25.06 | 25.08 | 25.03 | 0.20% | 34,550 |
| Mar 19, 2025 | 25.09 | 25.09 | 25.00 | 25.03 | 24.98 | -0.20% | 249,308 |
| Mar 18, 2025 | 25.09 | 25.09 | 25.06 | 25.08 | 25.03 | - | 27,514 |
| Mar 17, 2025 | 25.07 | 25.08 | 25.06 | 25.08 | 25.03 | 0.04% | 48,491 |
| Mar 14, 2025 | 25.07 | 25.07 | 25.06 | 25.07 | 25.02 | -0.12% | 36,901 |
| Mar 13, 2025 | 25.07 | 25.10 | 25.04 | 25.10 | 25.05 | 0.04% | 39,181 |
| Mar 12, 2025 | 25.11 | 25.14 | 25.07 | 25.09 | 25.04 | -0.20% | 36,049 |
| Mar 11, 2025 | 25.19 | 25.20 | 25.13 | 25.14 | 25.09 | -0.20% | 76,844 |
| Mar 10, 2025 | 25.25 | 25.25 | 25.17 | 25.19 | 25.14 | 0.08% | 28,174 |
| Mar 7, 2025 | 25.15 | 25.17 | 25.11 | 25.17 | 25.12 | 0.08% | 19,781 |
| Mar 6, 2025 | 25.18 | 25.18 | 25.14 | 25.15 | 25.10 | -0.12% | 35,393 |
| Mar 5, 2025 | 25.21 | 25.21 | 25.16 | 25.18 | 25.13 | -0.04% | 58,534 |
| Mar 4, 2025 | 25.23 | 25.27 | 25.16 | 25.19 | 25.14 | -0.16% | 61,707 |
| Mar 3, 2025 | 25.20 | 25.25 | 25.20 | 25.23 | 25.18 | -0.32% | 23,887 |
| Feb 28, 2025 | 25.26 | 25.31 | 25.25 | 25.31 | 25.20 | 0.20% | 68,916 |
| Feb 27, 2025 | 25.22 | 25.26 | 25.22 | 25.26 | 25.15 | -0.43% | 40,450 |
| Feb 26, 2025 | 25.23 | 25.37 | 25.22 | 25.37 | 25.26 | 0.48% | 63,749 |
| Feb 25, 2025 | 25.21 | 25.33 | 25.20 | 25.25 | 25.14 | 0.26% | 54,595 |
| Feb 24, 2025 | 25.16 | 25.20 | 25.16 | 25.19 | 25.08 | 0.02% | 150,930 |
| Feb 21, 2025 | 25.12 | 25.22 | 25.12 | 25.18 | 25.07 | 0.16% | 58,565 |
| Feb 20, 2025 | 25.11 | 25.14 | 25.11 | 25.14 | 25.03 | 0.10% | 77,024 |
| Feb 19, 2025 | 25.06 | 25.12 | 25.06 | 25.12 | 25.01 | 0.18% | 69,190 |
| Feb 18, 2025 | 25.16 | 25.16 | 25.07 | 25.07 | 24.96 | -0.12% | 47,504 |
| Feb 14, 2025 | 25.14 | 25.14 | 25.07 | 25.10 | 24.99 | 0.06% | 148,191 |
| Feb 13, 2025 | 25.05 | 25.09 | 25.05 | 25.09 | 24.98 | 0.14% | 76,459 |