Skip to main content
iShares iBonds Dec 2029 Term Muni Bond ETF (IBMR)
BATS: IBMR · Real-Time Price · USD
24.90
+0.04 (0.16%)
Dec 20, 2024, 4:00 PM EST - Market closed

IBMR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 202424.9124.9124.8624.9024.900.16%140,370
Dec 19, 202424.9124.9124.8424.8624.86-0.44%151,070
Dec 18, 202425.0325.0524.9624.9724.97-0.48%135,325
Dec 17, 202425.1425.1525.0925.0925.04-0.08%53,616
Dec 16, 202425.1425.1525.0825.1125.06-0.08%52,284
Dec 13, 202425.1525.1525.1025.1325.08-0.32%81,067
Dec 12, 202425.2225.2525.1825.2125.16-0.03%267,342
Dec 11, 202425.2925.3025.2225.2225.17-0.17%72,739
Dec 10, 202425.2725.2725.2425.2625.21-0.02%66,664
Dec 9, 202425.2725.3025.2525.2725.21-0.08%38,453
Dec 6, 202425.2825.3225.2625.2925.23-69,913
Dec 5, 202425.2425.3125.2425.2925.230.10%32,463
Dec 4, 202425.2325.2825.2325.2625.210.10%26,084
Dec 3, 202425.2325.3125.1825.2425.190.06%203,149
Dec 2, 202425.2225.2325.2025.2225.17-0.14%28,236
Nov 29, 202425.2525.2725.2425.2625.150.20%9,734
Nov 27, 202425.2025.2225.1925.2125.100.10%62,240
Nov 26, 202425.1725.1925.1625.1825.08-12,917
Nov 25, 202425.1825.2125.1625.1825.080.12%173,929
Nov 22, 202425.1525.1625.0525.1525.05-107,582
Nov 21, 202425.1425.1625.1125.1525.05-22,677
Nov 20, 202425.1425.1725.1425.1525.05-0.04%13,884
Nov 19, 202425.1725.1925.1525.1625.060.18%33,636
Nov 18, 202425.1325.1425.1125.1225.01-0.10%23,181
Nov 15, 202425.0725.1525.0725.1425.040.16%29,025
Nov 14, 202425.1325.1425.1025.1025.000.08%32,291
Nov 13, 202425.1025.1225.0625.0824.980.04%33,431
Nov 12, 202425.1025.1125.0625.0724.97-0.20%21,556
Nov 11, 202425.0725.1225.0725.1225.020.04%13,401
Nov 8, 202425.0225.1625.0225.1125.010.48%41,077
Nov 7, 202424.9925.0024.9724.9924.890.28%59,762
Nov 6, 202424.9824.9924.9124.9224.82-0.76%27,800
Nov 5, 202425.1025.1425.0925.1125.010.12%91,154
Nov 4, 202425.1025.1225.0625.0824.980.12%57,360
Nov 1, 202425.0925.0925.0125.0524.95-0.20%57,011
Oct 31, 202425.1225.1325.0825.1024.94-22,074
Oct 30, 202425.1125.1425.0825.1024.950.08%66,022
Oct 29, 202425.1225.2025.0725.0824.92-0.30%449,638
Oct 28, 202425.1425.1725.1425.1625.000.06%25,871
Oct 25, 202425.1925.2025.1325.1424.980.14%27,320
Oct 24, 202425.1925.1925.0825.1124.950.12%52,738
Oct 23, 202425.1425.1425.0825.0824.92-0.52%18,290
Oct 22, 202425.2325.2325.2025.2125.05-0.22%8,438
Oct 21, 202425.2925.3025.2525.2625.10-0.30%11,219
Oct 18, 202425.3325.3425.3325.3425.180.04%22,340
Oct 17, 202425.3225.4425.3225.3325.17-0.14%31,366
Oct 16, 202425.3525.4025.3525.3625.200.08%25,108
Oct 15, 202425.3125.3725.3125.3425.180.32%44,666
Oct 14, 202425.2925.3025.2625.2625.10-0.30%17,139
Oct 11, 202425.3225.3525.3225.3425.18-23,521
Oct 10, 202425.3225.3425.3225.3425.180.08%52,663
Oct 9, 202425.3625.4025.3125.3225.16-0.14%37,040
Oct 8, 202425.3225.3525.3225.3525.190.06%10,761
Oct 7, 202425.3425.3625.3125.3425.18-0.17%26,687
Oct 4, 202425.4125.4525.3725.3825.22-0.31%39,021
Oct 3, 202425.4825.5125.4625.4625.30-0.20%41,746
Oct 2, 202425.5025.5125.4625.5125.350.08%19,826
Oct 1, 202425.4625.5225.4525.4925.33-54,642
Sep 30, 202425.4825.4925.4025.4925.28-0.08%13,916
Sep 27, 202425.4625.5125.4625.5125.300.24%30,721
Sep 26, 202425.4325.4925.4225.4525.24-31,650
Sep 25, 202425.4425.4625.4325.4525.24-0.06%18,243
Sep 24, 202425.4225.4725.4125.4725.260.06%7,822
Sep 23, 202425.4325.5125.4325.4525.240.04%178,220
Sep 20, 202425.4425.4725.4225.4425.23-0.04%566,334
Sep 19, 202425.4425.5025.4425.4525.240.04%31,441
Sep 18, 202425.4225.4925.4225.4425.23-0.02%134,653
Sep 17, 202425.4225.4825.4125.4525.240.04%47,561
Sep 16, 202425.4125.4425.4125.4425.230.08%17,369
Sep 13, 202425.4125.4625.4125.4225.210.12%14,255
Sep 12, 202425.3825.4025.3825.3925.18-0.08%43,416
Sep 11, 202425.3825.4225.3825.4125.20-0.08%13,290
Sep 10, 202425.3625.4325.3525.4325.220.26%9,341
Sep 9, 202425.3925.3925.3525.3625.16-0.16%43,499
Sep 6, 202425.3725.4025.3525.4025.200.22%8,774
Sep 5, 202425.3525.3525.3225.3525.14-0.02%27,084
Sep 4, 202425.3225.3525.3125.3525.150.12%7,119
Sep 3, 202425.3025.3225.2825.3225.12-23,862
Aug 30, 202425.3525.3525.3125.3225.06-0.12%57,807
Aug 29, 202425.3325.3725.3325.3525.090.06%44,265
Aug 28, 202425.3525.3725.3425.3425.08-0.08%20,466
Aug 27, 202425.3425.3725.3425.3625.10-0.04%24,196
Aug 26, 202425.3725.3925.3625.3725.11-0.18%21,090
Aug 23, 202425.3025.4125.3025.4125.150.43%24,196
Aug 22, 202425.2925.3725.2825.3025.04-0.08%7,380
Aug 21, 202425.3025.3425.2725.3225.060.14%15,281
Aug 20, 202425.2425.3325.2425.2925.030.06%22,982
Aug 19, 202425.2325.3225.2325.2725.010.20%26,823
Aug 16, 202425.1925.2225.1825.2224.960.12%10,286
Aug 15, 202425.2225.2225.1825.1924.94-0.24%56,478
Aug 14, 202425.2125.2625.2125.2524.990.16%32,317
Aug 13, 202425.1925.2125.1925.2124.950.14%14,892
Aug 12, 202425.1625.1925.1625.1824.920.10%12,945
Aug 9, 202425.1625.1625.1525.1524.900.02%6,476
Aug 8, 202425.1625.1625.1425.1524.89-0.38%19,573
Aug 7, 202425.2125.2425.1825.2424.98-0.20%18,556
Aug 6, 202425.2225.3025.2225.2925.030.28%35,459
Aug 5, 202425.3025.3025.2225.2224.96-0.06%18,697
Aug 2, 202425.1325.2425.1325.2424.980.58%31,032
Aug 1, 202425.0825.0925.0725.0924.840.04%44,526