iShares iBonds Dec 2029 Term Muni Bond ETF (IBMR)
BATS: IBMR · Real-Time Price · USD
25.12
0.00 (0.02%)
Jun 20, 2025, 4:00 PM - Market closed
IBMR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 20, 2025 | 25.12 | 25.14 | 25.11 | 25.12 | 25.12 | 0.04% | 75,315 |
| Jun 18, 2025 | 25.12 | 25.14 | 25.10 | 25.11 | 25.11 | -0.02% | 54,994 |
| Jun 17, 2025 | 25.13 | 25.13 | 25.11 | 25.11 | 25.11 | 0.04% | 49,022 |
| Jun 16, 2025 | 25.08 | 25.11 | 25.08 | 25.10 | 25.10 | 0.02% | 46,272 |
| Jun 13, 2025 | 25.06 | 25.10 | 25.06 | 25.10 | 25.10 | 0.02% | 19,233 |
| Jun 12, 2025 | 25.09 | 25.12 | 25.09 | 25.09 | 25.09 | 0.08% | 59,748 |
| Jun 11, 2025 | 25.09 | 25.09 | 25.07 | 25.07 | 25.07 | -0.04% | 36,061 |
| Jun 10, 2025 | 25.09 | 25.09 | 25.06 | 25.08 | 25.08 | 0.08% | 35,133 |
| Jun 9, 2025 | 25.03 | 25.07 | 25.03 | 25.06 | 25.06 | 0.12% | 93,360 |
| Jun 6, 2025 | 25.03 | 25.04 | 25.01 | 25.03 | 25.03 | -0.08% | 45,282 |
| Jun 5, 2025 | 25.01 | 25.06 | 24.89 | 25.05 | 25.05 | 0.08% | 75,650 |
| Jun 4, 2025 | 25.03 | 25.04 | 25.01 | 25.03 | 25.03 | 0.12% | 53,862 |
| Jun 3, 2025 | 24.98 | 25.03 | 24.98 | 25.00 | 25.00 | 0.08% | 63,546 |
| Jun 2, 2025 | 24.98 | 24.98 | 24.96 | 24.98 | 24.98 | -0.20% | 35,874 |
| May 30, 2025 | 25.05 | 25.05 | 25.02 | 25.03 | 24.98 | -0.08% | 6,926 |
| May 29, 2025 | 25.04 | 25.07 | 25.03 | 25.05 | 25.00 | 0.10% | 87,042 |
| May 28, 2025 | 25.00 | 25.10 | 25.00 | 25.03 | 24.97 | -0.06% | 36,695 |
| May 27, 2025 | 25.00 | 25.06 | 24.99 | 25.04 | 24.99 | 0.16% | 26,251 |
| May 23, 2025 | 24.97 | 25.02 | 24.96 | 25.00 | 24.95 | 0.36% | 49,781 |
| May 22, 2025 | 24.93 | 24.95 | 24.90 | 24.91 | 24.86 | -0.16% | 40,711 |
| May 21, 2025 | 24.96 | 24.98 | 24.92 | 24.95 | 24.90 | -0.08% | 51,391 |
| May 20, 2025 | 24.93 | 24.99 | 24.93 | 24.97 | 24.92 | 0.04% | 24,474 |
| May 19, 2025 | 24.93 | 25.01 | 24.93 | 24.96 | 24.91 | 0.04% | 82,952 |
| May 16, 2025 | 24.93 | 24.96 | 24.92 | 24.95 | 24.90 | 0.08% | 15,521 |
| May 15, 2025 | 24.87 | 25.00 | 24.87 | 24.93 | 24.88 | 0.28% | 93,433 |
| May 14, 2025 | 24.90 | 24.90 | 24.86 | 24.86 | 24.81 | -0.12% | 41,631 |
| May 13, 2025 | 24.82 | 24.94 | 24.82 | 24.89 | 24.84 | 0.08% | 39,656 |
| May 12, 2025 | 24.89 | 24.90 | 24.85 | 24.87 | 24.82 | -0.24% | 45,987 |
| May 9, 2025 | 24.91 | 24.98 | 24.89 | 24.93 | 24.88 | 0.20% | 36,521 |
| May 8, 2025 | 24.92 | 24.92 | 24.85 | 24.88 | 24.83 | -0.04% | 37,975 |
| May 7, 2025 | 24.86 | 24.92 | 24.84 | 24.89 | 24.84 | 0.08% | 18,744 |
| May 6, 2025 | 24.83 | 24.87 | 24.82 | 24.87 | 24.82 | 0.18% | 27,698 |
| May 5, 2025 | 24.83 | 24.85 | 24.80 | 24.83 | 24.77 | -0.02% | 23,706 |
| May 2, 2025 | 24.84 | 24.87 | 24.79 | 24.83 | 24.78 | -0.10% | 52,864 |
| May 1, 2025 | 24.93 | 24.93 | 24.83 | 24.86 | 24.80 | -0.28% | 30,520 |
| Apr 30, 2025 | 24.91 | 24.98 | 24.86 | 24.93 | 24.82 | 0.10% | 31,268 |
| Apr 29, 2025 | 24.88 | 24.91 | 24.84 | 24.90 | 24.79 | 0.22% | 37,723 |
| Apr 28, 2025 | 24.85 | 24.87 | 24.78 | 24.85 | 24.74 | 0.02% | 34,278 |
| Apr 25, 2025 | 24.75 | 24.84 | 24.75 | 24.84 | 24.73 | 0.12% | 121,599 |
| Apr 24, 2025 | 24.72 | 24.81 | 24.72 | 24.81 | 24.70 | 0.28% | 10,849 |
| Apr 23, 2025 | 24.77 | 24.83 | 24.71 | 24.74 | 24.63 | 0.02% | 54,459 |
| Apr 22, 2025 | 24.70 | 24.76 | 24.59 | 24.74 | 24.63 | 0.26% | 411,101 |
| Apr 21, 2025 | 24.73 | 24.77 | 24.67 | 24.67 | 24.56 | -0.26% | 16,005 |
| Apr 17, 2025 | 24.74 | 24.79 | 24.71 | 24.74 | 24.63 | -0.34% | 47,902 |
| Apr 16, 2025 | 24.70 | 24.84 | 24.70 | 24.82 | 24.71 | 0.36% | 261,404 |
| Apr 15, 2025 | 24.67 | 24.76 | 24.61 | 24.73 | 24.62 | -0.04% | 90,345 |
| Apr 14, 2025 | 24.70 | 24.78 | 24.63 | 24.74 | 24.63 | 0.32% | 79,810 |
| Apr 11, 2025 | 24.72 | 24.72 | 24.49 | 24.66 | 24.55 | -0.36% | 32,851 |
| Apr 10, 2025 | 24.67 | 24.97 | 24.64 | 24.75 | 24.64 | -0.32% | 31,815 |
| Apr 9, 2025 | 24.56 | 24.89 | 24.34 | 24.83 | 24.72 | 0.75% | 78,369 |