iShares iBonds Dec 2029 Term Muni Bond ETF (IBMR)
BATS: IBMR · Real-Time Price · USD
25.35
+0.02 (0.10%)
Apr 7, 2026, 4:00 PM EDT - Market closed
IBMR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 7, 2026 | 25.35 | 25.35 | 25.34 | 25.35 | 25.35 | 0.12% | 1,690 |
| Apr 6, 2026 | 25.34 | 25.36 | 25.32 | 25.32 | 25.32 | -0.08% | 6,036 |
| Apr 2, 2026 | 25.34 | 25.37 | 25.31 | 25.34 | 25.34 | 0.08% | 11,267 |
| Apr 1, 2026 | 25.30 | 25.35 | 25.30 | 25.32 | 25.32 | -0.12% | 77,490 |
| Mar 31, 2026 | 25.32 | 25.37 | 25.32 | 25.35 | 25.30 | 0.08% | 78,534 |
| Mar 30, 2026 | 25.31 | 25.36 | 25.30 | 25.33 | 25.28 | 0.08% | 151,628 |
| Mar 27, 2026 | 25.28 | 25.32 | 25.25 | 25.31 | 25.26 | - | 53,838 |
| Mar 26, 2026 | 25.32 | 25.33 | 25.30 | 25.31 | 25.26 | - | 62,063 |
| Mar 25, 2026 | 25.33 | 25.34 | 25.28 | 25.31 | 25.26 | 0.12% | 79,666 |
| Mar 24, 2026 | 25.38 | 25.38 | 25.28 | 25.28 | 25.23 | -0.43% | 45,148 |
| Mar 23, 2026 | 25.39 | 25.43 | 25.37 | 25.39 | 25.34 | 0.08% | 65,906 |
| Mar 20, 2026 | 25.44 | 25.44 | 25.37 | 25.37 | 25.32 | -0.43% | 26,521 |
| Mar 19, 2026 | 25.48 | 25.49 | 25.46 | 25.48 | 25.43 | -0.08% | 26,097 |
| Mar 18, 2026 | 25.52 | 25.52 | 25.50 | 25.50 | 25.45 | - | 36,360 |
| Mar 17, 2026 | 25.54 | 25.54 | 25.49 | 25.50 | 25.45 | -0.04% | 24,680 |
| Mar 16, 2026 | 25.55 | 25.56 | 25.48 | 25.51 | 25.46 | 0.04% | 73,598 |
| Mar 13, 2026 | 25.54 | 25.54 | 25.48 | 25.50 | 25.45 | -0.04% | 39,023 |
| Mar 12, 2026 | 25.55 | 25.55 | 25.50 | 25.51 | 25.46 | -0.04% | 33,469 |
| Mar 11, 2026 | 25.54 | 25.57 | 25.50 | 25.52 | 25.47 | -0.06% | 91,574 |
| Mar 10, 2026 | 25.56 | 25.59 | 25.52 | 25.54 | 25.48 | -0.02% | 30,940 |
| Mar 9, 2026 | 25.58 | 25.58 | 25.53 | 25.54 | 25.49 | - | 50,505 |
| Mar 6, 2026 | 25.56 | 25.56 | 25.54 | 25.54 | 25.49 | -0.04% | 23,931 |
| Mar 5, 2026 | 25.54 | 25.57 | 25.54 | 25.55 | 25.50 | -0.08% | 95,114 |
| Mar 4, 2026 | 25.59 | 25.59 | 25.55 | 25.57 | 25.52 | 0.08% | 114,761 |
| Mar 3, 2026 | 25.54 | 25.59 | 25.54 | 25.55 | 25.50 | -0.27% | 87,086 |
| Mar 2, 2026 | 25.66 | 25.77 | 25.61 | 25.62 | 25.57 | -0.39% | 148,269 |
| Feb 27, 2026 | 25.74 | 25.74 | 25.71 | 25.72 | 25.61 | - | 29,690 |
| Feb 26, 2026 | 25.71 | 25.72 | 25.69 | 25.72 | 25.61 | 0.08% | 37,121 |
| Feb 25, 2026 | 25.72 | 25.72 | 25.70 | 25.70 | 25.59 | -0.14% | 26,261 |
| Feb 24, 2026 | 25.70 | 25.74 | 25.70 | 25.74 | 25.63 | 0.10% | 69,022 |
| Feb 23, 2026 | 25.70 | 25.71 | 25.68 | 25.71 | 25.60 | 0.12% | 69,096 |
| Feb 20, 2026 | 25.67 | 25.70 | 25.67 | 25.68 | 25.57 | -0.02% | 48,899 |
| Feb 19, 2026 | 25.68 | 25.70 | 25.68 | 25.69 | 25.58 | -0.06% | 67,581 |
| Feb 18, 2026 | 25.69 | 25.71 | 25.68 | 25.70 | 25.59 | 0.04% | 45,801 |
| Feb 17, 2026 | 25.69 | 25.70 | 25.68 | 25.69 | 25.58 | -0.04% | 33,347 |
| Feb 13, 2026 | 25.70 | 25.72 | 25.69 | 25.70 | 25.59 | 0.06% | 46,581 |
| Feb 12, 2026 | 25.67 | 25.69 | 25.66 | 25.69 | 25.58 | 0.10% | 40,488 |
| Feb 11, 2026 | 25.65 | 25.68 | 25.65 | 25.66 | 25.55 | 0.04% | 113,388 |
| Feb 10, 2026 | 25.66 | 25.67 | 25.65 | 25.65 | 25.54 | 0.02% | 41,506 |
| Feb 9, 2026 | 25.65 | 25.65 | 25.64 | 25.65 | 25.54 | 0.04% | 36,795 |
| Feb 6, 2026 | 25.63 | 25.64 | 25.61 | 25.64 | 25.53 | -0.02% | 26,396 |
| Feb 5, 2026 | 25.63 | 25.65 | 25.62 | 25.64 | 25.53 | 0.04% | 62,851 |
| Feb 4, 2026 | 25.58 | 25.63 | 25.58 | 25.63 | 25.52 | 0.10% | 77,817 |
| Feb 3, 2026 | 25.57 | 25.61 | 25.57 | 25.61 | 25.50 | 0.06% | 124,150 |
| Feb 2, 2026 | 25.59 | 25.60 | 25.58 | 25.59 | 25.48 | -0.14% | 36,731 |
| Jan 30, 2026 | 25.62 | 25.65 | 25.62 | 25.63 | 25.47 | - | 52,797 |
| Jan 29, 2026 | 25.61 | 25.64 | 25.61 | 25.63 | 25.47 | -0.02% | 34,421 |
| Jan 28, 2026 | 25.60 | 25.64 | 25.60 | 25.63 | 25.47 | 0.08% | 43,347 |
| Jan 27, 2026 | 25.61 | 25.62 | 25.60 | 25.61 | 25.45 | 0.08% | 73,282 |
| Jan 26, 2026 | 25.60 | 25.60 | 25.58 | 25.59 | 25.43 | 0.02% | 60,545 |