iShares iBonds Dec 2029 Term Muni Bond ETF (IBMR)
BATS: IBMR · Real-Time Price · USD
25.45
+0.02 (0.10%)
Oct 7, 2025, 12:28 PM EDT - Market open
IBMR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 25.44 | 25.44 | 25.43 | 25.45 | - | 0.10% | 1,595 |
| Oct 6, 2025 | 25.44 | 25.45 | 25.42 | 25.43 | 25.43 | -0.18% | 56,634 |
| Oct 3, 2025 | 25.44 | 25.52 | 25.43 | 25.47 | 25.47 | 0.10% | 75,807 |
| Oct 2, 2025 | 25.45 | 25.46 | 25.43 | 25.45 | 25.45 | -0.10% | 17,337 |
| Oct 1, 2025 | 25.50 | 25.50 | 25.45 | 25.47 | 25.47 | -0.24% | 50,217 |
| Sep 30, 2025 | 25.52 | 25.53 | 25.50 | 25.53 | 25.47 | 0.04% | 21,877 |
| Sep 29, 2025 | 25.52 | 25.53 | 25.50 | 25.52 | 25.46 | -0.08% | 14,793 |
| Sep 26, 2025 | 25.55 | 25.56 | 25.50 | 25.54 | 25.48 | - | 73,511 |
| Sep 25, 2025 | 25.59 | 25.59 | 25.54 | 25.54 | 25.48 | -0.31% | 43,322 |
| Sep 24, 2025 | 25.64 | 25.64 | 25.61 | 25.62 | 25.56 | -0.04% | 33,547 |
| Sep 23, 2025 | 25.67 | 25.67 | 25.63 | 25.63 | 25.57 | -0.04% | 41,343 |
| Sep 22, 2025 | 25.67 | 25.67 | 25.64 | 25.64 | 25.58 | - | 16,328 |
| Sep 19, 2025 | 25.64 | 25.66 | 25.63 | 25.64 | 25.58 | 0.04% | 42,929 |
| Sep 18, 2025 | 25.63 | 25.66 | 25.62 | 25.63 | 25.57 | -0.18% | 50,147 |
| Sep 17, 2025 | 25.67 | 25.70 | 25.67 | 25.68 | 25.62 | 0.02% | 48,296 |
| Sep 16, 2025 | 25.68 | 25.75 | 25.60 | 25.67 | 25.61 | - | 51,251 |
| Sep 15, 2025 | 25.67 | 25.71 | 25.66 | 25.67 | 25.61 | 0.08% | 54,874 |
| Sep 12, 2025 | 25.62 | 25.71 | 25.62 | 25.65 | 25.59 | -0.04% | 39,939 |
| Sep 11, 2025 | 25.68 | 25.68 | 25.59 | 25.66 | 25.60 | 0.12% | 50,272 |
| Sep 10, 2025 | 25.60 | 25.64 | 25.60 | 25.63 | 25.57 | 0.27% | 44,654 |
| Sep 9, 2025 | 25.58 | 25.59 | 25.54 | 25.56 | 25.50 | - | 51,332 |
| Sep 8, 2025 | 25.52 | 25.60 | 25.48 | 25.56 | 25.50 | 0.08% | 114,661 |
| Sep 5, 2025 | 25.52 | 25.60 | 25.50 | 25.54 | 25.48 | 0.14% | 24,614 |
| Sep 4, 2025 | 25.47 | 25.54 | 25.46 | 25.51 | 25.45 | 0.26% | 32,713 |
| Sep 3, 2025 | 25.44 | 25.50 | 25.43 | 25.44 | 25.38 | 0.04% | 87,596 |
| Sep 2, 2025 | 25.50 | 25.50 | 25.39 | 25.43 | 25.37 | -0.24% | 29,592 |
| Aug 29, 2025 | 25.49 | 25.50 | 25.47 | 25.49 | 25.38 | 0.04% | 22,485 |
| Aug 28, 2025 | 25.48 | 25.49 | 25.45 | 25.48 | 25.37 | -0.12% | 27,872 |
| Aug 27, 2025 | 25.47 | 25.51 | 25.41 | 25.51 | 25.40 | 0.12% | 269,978 |
| Aug 26, 2025 | 25.48 | 25.48 | 25.47 | 25.48 | 25.37 | 0.20% | 55,627 |
| Aug 25, 2025 | 25.45 | 25.48 | 25.43 | 25.43 | 25.32 | -0.16% | 27,839 |
| Aug 22, 2025 | 25.54 | 25.54 | 25.47 | 25.47 | 25.36 | 0.16% | 24,886 |
| Aug 21, 2025 | 25.45 | 25.49 | 25.43 | 25.43 | 25.32 | -0.12% | 269,852 |
| Aug 20, 2025 | 25.44 | 25.47 | 25.41 | 25.46 | 25.35 | -0.06% | 128,856 |
| Aug 19, 2025 | 25.48 | 25.51 | 25.44 | 25.48 | 25.37 | 0.10% | 138,650 |
| Aug 18, 2025 | 25.45 | 25.45 | 25.42 | 25.45 | 25.34 | 0.04% | 25,129 |
| Aug 15, 2025 | 25.42 | 25.45 | 25.42 | 25.44 | 25.33 | 0.04% | 37,423 |
| Aug 14, 2025 | 25.46 | 25.46 | 25.42 | 25.43 | 25.32 | -0.10% | 30,276 |
| Aug 13, 2025 | 25.46 | 25.47 | 25.44 | 25.46 | 25.35 | 0.02% | 55,464 |
| Aug 12, 2025 | 25.44 | 25.45 | 25.42 | 25.45 | 25.34 | 0.04% | 54,343 |
| Aug 11, 2025 | 25.44 | 25.44 | 25.42 | 25.44 | 25.33 | 0.24% | 96,188 |
| Aug 8, 2025 | 25.41 | 25.42 | 25.33 | 25.38 | 25.27 | -0.20% | 18,695 |
| Aug 7, 2025 | 25.42 | 25.43 | 25.40 | 25.43 | 25.32 | 0.16% | 33,975 |
| Aug 6, 2025 | 25.41 | 25.41 | 25.38 | 25.39 | 25.28 | -0.04% | 28,812 |
| Aug 5, 2025 | 25.40 | 25.43 | 25.38 | 25.40 | 25.29 | -0.04% | 41,886 |
| Aug 4, 2025 | 25.42 | 25.42 | 25.38 | 25.41 | 25.30 | 0.08% | 12,587 |
| Aug 1, 2025 | 25.37 | 25.40 | 25.32 | 25.39 | 25.28 | 0.24% | 21,473 |
| Jul 31, 2025 | 25.33 | 25.36 | 25.33 | 25.33 | 25.17 | -0.04% | 27,073 |
| Jul 30, 2025 | 25.33 | 25.39 | 25.25 | 25.34 | 25.18 | - | 55,481 |
| Jul 29, 2025 | 25.32 | 25.34 | 25.30 | 25.34 | 25.18 | 0.16% | 76,829 |