Skip to main content
iShares iBonds Dec 2029 Term Muni Bond ETF (IBMR)
BATS: IBMR · Real-Time Price · USD
25.18
+0.04 (0.16%)
Feb 21, 2025, 3:59 PM EST - Market closed

IBMR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 202525.1225.2225.1225.1825.180.16%58,565
Feb 20, 202525.1125.1425.1125.1425.140.10%77,024
Feb 19, 202525.0625.1225.0625.1225.120.18%69,190
Feb 18, 202525.1625.1625.0725.0725.07-0.12%47,504
Feb 14, 202525.1425.1425.0725.1025.100.06%148,191
Feb 13, 202525.0525.0925.0525.0925.090.14%76,459
Feb 12, 202525.0425.0825.0025.0525.05-0.28%38,119
Feb 11, 202525.1025.1225.1025.1225.12-15,862
Feb 10, 202525.1625.1625.1225.1225.120.08%61,848
Feb 7, 202525.1425.1525.1025.1025.10-0.20%19,745
Feb 6, 202525.1625.1625.1125.1525.15-0.12%36,134
Feb 5, 202525.1325.1825.1025.1825.180.32%136,727
Feb 4, 202525.0425.1025.0425.1025.100.04%102,080
Feb 3, 202525.0525.0925.0425.0925.09-0.12%25,373
Jan 31, 202525.1025.1325.1025.1225.07-50,246
Jan 30, 202525.1125.1225.0725.1225.070.20%55,727
Jan 29, 202525.0725.0725.0425.0725.020.12%39,346
Jan 28, 202525.0725.1025.0425.0424.99-0.24%41,306
Jan 27, 202525.0325.1025.0325.1025.050.38%52,472
Jan 24, 202524.9825.0224.9825.0124.950.06%65,068
Jan 23, 202524.9725.0024.9724.9924.94-0.04%87,367
Jan 22, 202525.0025.0324.9825.0024.950.04%99,381
Jan 21, 202524.9724.9924.9624.9924.940.10%86,212
Jan 17, 202524.9424.9724.9224.9724.910.26%42,250
Jan 16, 202524.8924.9224.8924.9024.85-0.04%36,049
Jan 15, 202524.9124.9124.8924.9124.860.20%36,033
Jan 14, 202524.8624.8624.8424.8624.81-0.06%51,941
Jan 13, 202524.8824.8824.8524.8824.82-0.10%42,415
Jan 10, 202524.9324.9324.8924.9024.85-0.34%63,127
Jan 8, 202525.0125.0124.9524.9924.93-0.14%74,727
Jan 7, 202525.0925.1425.0125.0224.97-0.40%70,425
Jan 6, 202525.0225.1325.0225.1225.070.38%75,231
Jan 3, 202525.0125.0525.0025.0324.970.02%83,898
Jan 2, 202524.9725.0224.9625.0224.970.16%113,733
Dec 31, 202425.0125.0624.9624.9824.930.04%259,109
Dec 30, 202424.9624.9824.9324.9724.920.20%125,383
Dec 27, 202424.9524.9524.9024.9224.870.06%101,369
Dec 26, 202424.8724.9124.8724.9124.850.02%166,221
Dec 24, 202424.8824.9224.8724.9024.850.06%39,611
Dec 23, 202424.9224.9324.8724.8924.83-0.06%89,647
Dec 20, 202424.9124.9124.8624.9024.850.16%140,370
Dec 19, 202424.9124.9124.8424.8624.81-0.44%151,070
Dec 18, 202425.0325.0524.9624.9724.92-0.48%135,325
Dec 17, 202425.1425.1525.0925.0924.99-0.08%53,616
Dec 16, 202425.1425.1525.0825.1125.01-0.08%52,284
Dec 13, 202425.1525.1525.1025.1325.03-0.32%81,067
Dec 12, 202425.2225.2525.1825.2125.11-0.03%267,342
Dec 11, 202425.2925.3025.2225.2225.11-0.17%72,739
Dec 10, 202425.2725.2725.2425.2625.16-0.02%66,664
Dec 9, 202425.2725.3025.2525.2725.16-0.08%38,453
Dec 6, 202425.2825.3225.2625.2925.18-69,913
Dec 5, 202425.2425.3125.2425.2925.180.10%32,463
Dec 4, 202425.2325.2825.2325.2625.160.10%26,084
Dec 3, 202425.2325.3125.1825.2425.130.06%203,149
Dec 2, 202425.2225.2325.2025.2225.12-0.14%28,236
Nov 29, 202425.2525.2725.2425.2625.100.20%9,734
Nov 27, 202425.2025.2225.1925.2125.050.10%62,240
Nov 26, 202425.1725.1925.1625.1825.02-12,917
Nov 25, 202425.1825.2125.1625.1825.020.12%173,929
Nov 22, 202425.1525.1625.0525.1524.99-107,582
Nov 21, 202425.1425.1625.1125.1524.99-22,677
Nov 20, 202425.1425.1725.1425.1524.99-0.04%13,884
Nov 19, 202425.1725.1925.1525.1625.000.18%33,636
Nov 18, 202425.1325.1425.1125.1224.96-0.10%23,181
Nov 15, 202425.0725.1525.0725.1424.980.16%29,025
Nov 14, 202425.1325.1425.1025.1024.950.08%32,291
Nov 13, 202425.1025.1225.0625.0824.930.04%33,431
Nov 12, 202425.1025.1125.0625.0724.92-0.20%21,556
Nov 11, 202425.0725.1225.0725.1224.970.04%13,401
Nov 8, 202425.0225.1625.0225.1124.960.48%41,077
Nov 7, 202424.9925.0024.9724.9924.840.28%59,762
Nov 6, 202424.9824.9924.9124.9224.77-0.76%27,800
Nov 5, 202425.1025.1425.0925.1124.960.12%91,154
Nov 4, 202425.1025.1225.0625.0824.930.12%57,360
Nov 1, 202425.0925.0925.0125.0524.90-0.20%57,011
Oct 31, 202425.1225.1325.0825.1024.89-22,074
Oct 30, 202425.1125.1425.0825.1024.890.08%66,022
Oct 29, 202425.1225.2025.0725.0824.87-0.30%449,638
Oct 28, 202425.1425.1725.1425.1624.950.06%25,871
Oct 25, 202425.1925.2025.1325.1424.930.14%27,320
Oct 24, 202425.1925.1925.0825.1124.900.12%52,738
Oct 23, 202425.1425.1425.0825.0824.87-0.52%18,290
Oct 22, 202425.2325.2325.2025.2125.00-0.22%8,438
Oct 21, 202425.2925.3025.2525.2625.05-0.30%11,219
Oct 18, 202425.3325.3425.3325.3425.130.04%22,340
Oct 17, 202425.3225.4425.3225.3325.12-0.14%31,366
Oct 16, 202425.3525.4025.3525.3625.150.08%25,108
Oct 15, 202425.3125.3725.3125.3425.130.32%44,666
Oct 14, 202425.2925.3025.2625.2625.05-0.30%17,139
Oct 11, 202425.3225.3525.3225.3425.13-23,521
Oct 10, 202425.3225.3425.3225.3425.130.08%52,663
Oct 9, 202425.3625.4025.3125.3225.11-0.14%37,040
Oct 8, 202425.3225.3525.3225.3525.140.06%10,761
Oct 7, 202425.3425.3625.3125.3425.13-0.17%26,687
Oct 4, 202425.4125.4525.3725.3825.17-0.31%39,021
Oct 3, 202425.4825.5125.4625.4625.25-0.20%41,746
Oct 2, 202425.5025.5125.4625.5125.300.08%19,826
Oct 1, 202425.4625.5225.4525.4925.28-54,642
Sep 30, 202425.4825.4925.4025.4925.23-0.08%13,916
Sep 27, 202425.4625.5125.4625.5125.250.24%30,721