Skip to main content
iShares iBonds Dec 2029 Term Muni Bond ETF (IBMR)
BATS: IBMR · Real-Time Price · USD
24.98
+0.05 (0.20%)
At close: Mar 28, 2025, 3:59 PM
24.93
-0.05 (-0.20%)
Pre-market: Mar 31, 2025, 7:01 AM EDT

IBMR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 28, 202524.9424.9824.9424.9824.980.20%29,671
Mar 27, 202524.9624.9624.9224.9324.93-0.20%21,548
Mar 26, 202525.0125.0224.9724.9824.98-0.12%43,044
Mar 25, 202525.0525.0525.0125.0125.01-0.12%26,738
Mar 24, 202525.0725.0724.9925.0425.04-0.08%17,462
Mar 21, 202525.0825.0925.0525.0625.06-0.08%60,660
Mar 20, 202525.0925.1025.0625.0825.080.20%34,550
Mar 19, 202525.0925.0925.0025.0325.03-0.20%249,308
Mar 18, 202525.0925.0925.0625.0825.08-27,514
Mar 17, 202525.0725.0825.0625.0825.080.04%48,491
Mar 14, 202525.0725.0725.0625.0725.07-0.12%36,901
Mar 13, 202525.0725.1025.0425.1025.100.04%39,181
Mar 12, 202525.1125.1425.0725.0925.09-0.20%36,049
Mar 11, 202525.1925.2025.1325.1425.14-0.20%76,844
Mar 10, 202525.2525.2525.1725.1925.190.08%28,174
Mar 7, 202525.1525.1725.1125.1725.170.08%19,781
Mar 6, 202525.1825.1825.1425.1525.15-0.12%35,393
Mar 5, 202525.2125.2125.1625.1825.18-0.04%58,534
Mar 4, 202525.2325.2725.1625.1925.19-0.16%61,707
Mar 3, 202525.2025.2525.2025.2325.23-0.32%23,887
Feb 28, 202525.2625.3125.2525.3125.250.20%68,916
Feb 27, 202525.2225.2625.2225.2625.21-0.43%40,450
Feb 26, 202525.2325.3725.2225.3725.310.48%63,749
Feb 25, 202525.2125.3325.2025.2525.200.26%54,595
Feb 24, 202525.1625.2025.1625.1925.130.02%150,930
Feb 21, 202525.1225.2225.1225.1825.130.16%58,565
Feb 20, 202525.1125.1425.1125.1425.090.10%77,024
Feb 19, 202525.0625.1225.0625.1225.060.18%69,190
Feb 18, 202525.1625.1625.0725.0725.02-0.12%47,504
Feb 14, 202525.1425.1425.0725.1025.050.06%148,191
Feb 13, 202525.0525.0925.0525.0925.030.14%76,459
Feb 12, 202525.0425.0825.0025.0525.00-0.28%38,119
Feb 11, 202525.1025.1225.1025.1225.07-15,862
Feb 10, 202525.1625.1625.1225.1225.070.08%61,848
Feb 7, 202525.1425.1525.1025.1025.05-0.20%19,745
Feb 6, 202525.1625.1625.1125.1525.10-0.12%36,134
Feb 5, 202525.1325.1825.1025.1825.130.32%136,727
Feb 4, 202525.0425.1025.0425.1025.050.04%102,080
Feb 3, 202525.0525.0925.0425.0925.04-0.12%25,373
Jan 31, 202525.1025.1325.1025.1225.01-50,246
Jan 30, 202525.1125.1225.0725.1225.010.20%55,727
Jan 29, 202525.0725.0725.0425.0724.960.12%39,346
Jan 28, 202525.0725.1025.0425.0424.93-0.24%41,306
Jan 27, 202525.0325.1025.0325.1024.990.38%52,472
Jan 24, 202524.9825.0224.9825.0124.900.06%65,068
Jan 23, 202524.9725.0024.9724.9924.88-0.04%87,367
Jan 22, 202525.0025.0324.9825.0024.890.04%99,381
Jan 21, 202524.9724.9924.9624.9924.880.10%86,212
Jan 17, 202524.9424.9724.9224.9724.860.26%42,250
Jan 16, 202524.8924.9224.8924.9024.80-0.04%36,049