iShares iBonds Dec 2029 Term Muni Bond ETF (IBMR)
BATS: IBMR · Real-Time Price · USD
25.50
0.00 (0.00%)
At close: Mar 18, 2026, 4:00 PM EDT
25.50
0.00 (0.00%)
After-hours: Mar 18, 2026, 4:10 PM EDT
IBMR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 17, 2026 | 25.54 | 25.54 | 25.50 | 25.50 | 25.50 | -0.04% | 3,496 |
| Mar 16, 2026 | 25.55 | 25.55 | 25.50 | 25.51 | 25.51 | 0.04% | 9,523 |
| Mar 13, 2026 | 25.54 | 25.54 | 25.48 | 25.50 | 25.50 | -0.04% | 39,023 |
| Mar 12, 2026 | 25.55 | 25.55 | 25.51 | 25.51 | 25.51 | -0.04% | 7,590 |
| Mar 11, 2026 | 25.54 | 25.54 | 25.51 | 25.52 | 25.52 | -0.06% | 6,254 |
| Mar 10, 2026 | 25.56 | 25.59 | 25.52 | 25.54 | 25.54 | -0.02% | 30,940 |
| Mar 9, 2026 | 25.58 | 25.58 | 25.53 | 25.54 | 25.54 | - | 50,505 |
| Mar 6, 2026 | 25.56 | 25.56 | 25.54 | 25.54 | 25.54 | -0.04% | 23,931 |
| Mar 5, 2026 | 25.54 | 25.57 | 25.54 | 25.55 | 25.55 | -0.08% | 95,114 |
| Mar 4, 2026 | 25.59 | 25.59 | 25.55 | 25.57 | 25.57 | 0.08% | 114,761 |
| Mar 3, 2026 | 25.54 | 25.59 | 25.54 | 25.55 | 25.55 | -0.27% | 87,086 |
| Mar 2, 2026 | 25.66 | 25.77 | 25.61 | 25.62 | 25.62 | -0.39% | 148,269 |
| Feb 27, 2026 | 25.74 | 25.74 | 25.71 | 25.72 | 25.66 | - | 29,690 |
| Feb 26, 2026 | 25.71 | 25.72 | 25.69 | 25.72 | 25.66 | 0.08% | 37,121 |
| Feb 25, 2026 | 25.72 | 25.72 | 25.70 | 25.70 | 25.64 | -0.14% | 26,261 |
| Feb 24, 2026 | 25.70 | 25.74 | 25.70 | 25.74 | 25.68 | 0.10% | 69,022 |
| Feb 23, 2026 | 25.70 | 25.71 | 25.68 | 25.71 | 25.65 | 0.12% | 69,096 |
| Feb 20, 2026 | 25.67 | 25.70 | 25.67 | 25.68 | 25.62 | -0.02% | 48,899 |
| Feb 19, 2026 | 25.68 | 25.70 | 25.68 | 25.69 | 25.63 | -0.06% | 67,581 |
| Feb 18, 2026 | 25.69 | 25.71 | 25.68 | 25.70 | 25.64 | 0.04% | 45,801 |
| Feb 17, 2026 | 25.69 | 25.70 | 25.68 | 25.69 | 25.63 | -0.04% | 33,347 |
| Feb 13, 2026 | 25.70 | 25.72 | 25.69 | 25.70 | 25.64 | 0.06% | 46,581 |
| Feb 12, 2026 | 25.67 | 25.69 | 25.66 | 25.69 | 25.63 | 0.10% | 40,488 |
| Feb 11, 2026 | 25.65 | 25.68 | 25.65 | 25.66 | 25.60 | 0.04% | 113,388 |
| Feb 10, 2026 | 25.66 | 25.67 | 25.65 | 25.65 | 25.60 | 0.02% | 41,506 |
| Feb 9, 2026 | 25.65 | 25.65 | 25.64 | 25.65 | 25.59 | 0.04% | 36,795 |
| Feb 6, 2026 | 25.63 | 25.64 | 25.61 | 25.64 | 25.58 | -0.02% | 26,396 |
| Feb 5, 2026 | 25.63 | 25.65 | 25.62 | 25.64 | 25.58 | 0.04% | 62,851 |
| Feb 4, 2026 | 25.58 | 25.63 | 25.58 | 25.63 | 25.57 | 0.10% | 77,817 |
| Feb 3, 2026 | 25.57 | 25.61 | 25.57 | 25.61 | 25.55 | 0.06% | 124,150 |
| Feb 2, 2026 | 25.59 | 25.60 | 25.58 | 25.59 | 25.53 | -0.14% | 36,731 |
| Jan 30, 2026 | 25.62 | 25.65 | 25.62 | 25.63 | 25.52 | - | 52,797 |
| Jan 29, 2026 | 25.61 | 25.64 | 25.61 | 25.63 | 25.52 | -0.02% | 34,421 |
| Jan 28, 2026 | 25.60 | 25.64 | 25.60 | 25.63 | 25.52 | 0.08% | 43,347 |
| Jan 27, 2026 | 25.61 | 25.62 | 25.60 | 25.61 | 25.50 | 0.08% | 73,282 |
| Jan 26, 2026 | 25.60 | 25.60 | 25.58 | 25.59 | 25.48 | 0.02% | 60,545 |
| Jan 23, 2026 | 25.59 | 25.60 | 25.58 | 25.59 | 25.48 | 0.02% | 77,728 |
| Jan 22, 2026 | 25.59 | 25.64 | 25.58 | 25.58 | 25.47 | -0.12% | 148,796 |
| Jan 21, 2026 | 25.58 | 25.63 | 25.56 | 25.61 | 25.50 | 0.08% | 454,201 |
| Jan 20, 2026 | 25.60 | 25.61 | 25.54 | 25.59 | 25.48 | -0.04% | 120,075 |
| Jan 16, 2026 | 25.61 | 25.61 | 25.59 | 25.60 | 25.49 | 0.02% | 276,078 |
| Jan 15, 2026 | 25.61 | 25.61 | 25.57 | 25.60 | 25.49 | 0.04% | 103,137 |
| Jan 14, 2026 | 25.59 | 25.62 | 25.57 | 25.59 | 25.48 | 0.22% | 104,326 |
| Jan 13, 2026 | 25.61 | 25.61 | 25.53 | 25.53 | 25.42 | -0.10% | 65,574 |
| Jan 12, 2026 | 25.54 | 25.59 | 25.48 | 25.56 | 25.45 | -0.14% | 114,429 |
| Jan 9, 2026 | 25.57 | 25.60 | 25.55 | 25.59 | 25.48 | 0.14% | 73,851 |
| Jan 8, 2026 | 25.53 | 25.58 | 25.52 | 25.56 | 25.45 | 0.02% | 128,845 |
| Jan 7, 2026 | 25.49 | 25.57 | 25.49 | 25.55 | 25.44 | 0.18% | 154,021 |
| Jan 6, 2026 | 25.47 | 25.51 | 25.47 | 25.51 | 25.40 | 0.16% | 59,866 |
| Jan 5, 2026 | 25.46 | 25.55 | 25.45 | 25.46 | 25.36 | -0.01% | 56,498 |