iShares iBonds Dec 2029 Term Muni Bond ETF (IBMR)
BATS: IBMR · Real-Time Price · USD
25.37
-0.02 (-0.06%)
Jun 26, 2026, 4:00 PM EDT - Market closed
IBMR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 25.38 | 25.38 | 25.36 | 25.37 | 25.37 | -0.05% | 39,851 |
| Jun 25, 2026 | 25.39 | 25.39 | 25.36 | 25.38 | 25.38 | 0.02% | 32,372 |
| Jun 24, 2026 | 25.37 | 25.40 | 25.36 | 25.38 | 25.38 | 0.04% | 60,047 |
| Jun 23, 2026 | 25.37 | 25.39 | 25.35 | 25.37 | 25.37 | -0.02% | 121,777 |
| Jun 22, 2026 | 25.38 | 25.39 | 25.36 | 25.37 | 25.37 | 0.02% | 35,630 |
| Jun 18, 2026 | 25.37 | 25.38 | 25.36 | 25.37 | 25.37 | 0.06% | 25,026 |
| Jun 17, 2026 | 25.36 | 25.37 | 25.33 | 25.35 | 25.35 | -0.04% | 34,840 |
| Jun 16, 2026 | 25.36 | 25.39 | 25.35 | 25.36 | 25.36 | -0.02% | 66,942 |
| Jun 15, 2026 | 25.36 | 25.38 | 25.36 | 25.37 | 25.37 | 0.08% | 60,499 |
| Jun 12, 2026 | 25.35 | 25.36 | 25.33 | 25.35 | 25.35 | 0.06% | 68,423 |
| Jun 11, 2026 | 25.34 | 25.36 | 25.32 | 25.33 | 25.33 | 0.12% | 80,375 |
| Jun 10, 2026 | 25.35 | 25.36 | 25.30 | 25.30 | 25.30 | -0.16% | 98,422 |
| Jun 9, 2026 | 25.36 | 25.37 | 25.34 | 25.34 | 25.34 | - | 87,909 |
| Jun 8, 2026 | 25.39 | 25.39 | 25.32 | 25.34 | 25.34 | - | 81,794 |
| Jun 5, 2026 | 25.34 | 25.35 | 25.33 | 25.34 | 25.34 | -0.04% | 40,633 |
| Jun 4, 2026 | 25.35 | 25.37 | 25.35 | 25.35 | 25.35 | 0.08% | 36,016 |
| Jun 3, 2026 | 25.33 | 25.36 | 25.24 | 25.33 | 25.33 | -0.06% | 100,118 |
| Jun 2, 2026 | 25.33 | 25.35 | 25.33 | 25.35 | 25.35 | 0.10% | 155,153 |
| Jun 1, 2026 | 25.30 | 25.33 | 25.30 | 25.32 | 25.32 | 0.01% | 66,642 |
| May 29, 2026 | 25.36 | 25.38 | 25.36 | 25.37 | 25.32 | 0.04% | 57,503 |
| May 28, 2026 | 25.32 | 25.38 | 25.32 | 25.36 | 25.31 | 0.10% | 58,650 |
| May 27, 2026 | 25.31 | 25.34 | 25.31 | 25.34 | 25.28 | 0.10% | 55,093 |
| May 26, 2026 | 25.31 | 25.33 | 25.29 | 25.31 | 25.26 | 0.24% | 40,364 |
| May 22, 2026 | 25.25 | 25.28 | 25.25 | 25.25 | 25.20 | -0.10% | 101,021 |
| May 21, 2026 | 25.24 | 25.28 | 25.24 | 25.28 | 25.22 | 0.04% | 69,280 |
| May 20, 2026 | 25.23 | 25.27 | 25.21 | 25.27 | 25.21 | 0.12% | 115,634 |
| May 19, 2026 | 25.24 | 25.25 | 25.22 | 25.24 | 25.18 | -0.12% | 25,182 |
| May 18, 2026 | 25.25 | 25.27 | 25.24 | 25.27 | 25.21 | 0.08% | 34,095 |
| May 15, 2026 | 25.22 | 25.25 | 25.22 | 25.25 | 25.19 | -0.16% | 28,694 |
| May 14, 2026 | 25.29 | 25.31 | 25.28 | 25.29 | 25.23 | -0.08% | 47,932 |
| May 13, 2026 | 25.30 | 25.31 | 25.29 | 25.31 | 25.25 | 0.02% | 34,863 |
| May 12, 2026 | 25.32 | 25.32 | 25.26 | 25.30 | 25.25 | -0.04% | 56,628 |
| May 11, 2026 | 25.35 | 25.35 | 25.31 | 25.31 | 25.26 | -0.08% | 37,710 |
| May 8, 2026 | 25.35 | 25.35 | 25.33 | 25.33 | 25.28 | -0.03% | 21,012 |
| May 7, 2026 | 25.34 | 25.35 | 25.33 | 25.34 | 25.29 | -0.06% | 25,932 |
| May 6, 2026 | 25.36 | 25.36 | 25.35 | 25.36 | 25.30 | 0.10% | 17,028 |
| May 5, 2026 | 25.34 | 25.35 | 25.32 | 25.33 | 25.28 | - | 30,389 |
| May 4, 2026 | 25.32 | 25.34 | 25.32 | 25.33 | 25.28 | - | 74,584 |
| May 1, 2026 | 25.34 | 25.34 | 25.32 | 25.33 | 25.28 | -0.03% | 45,826 |
| Apr 30, 2026 | 25.41 | 25.41 | 25.38 | 25.39 | 25.28 | 0.08% | 40,761 |
| Apr 29, 2026 | 25.39 | 25.41 | 25.36 | 25.37 | 25.26 | -0.12% | 40,542 |
| Apr 28, 2026 | 25.41 | 25.42 | 25.39 | 25.40 | 25.29 | -0.08% | 51,645 |
| Apr 27, 2026 | 25.44 | 25.44 | 25.41 | 25.42 | 25.31 | 0.04% | 86,945 |
| Apr 24, 2026 | 25.43 | 25.44 | 25.41 | 25.41 | 25.30 | - | 32,632 |
| Apr 23, 2026 | 25.42 | 25.43 | 25.40 | 25.41 | 25.30 | -0.04% | 26,367 |
| Apr 22, 2026 | 25.42 | 25.45 | 25.40 | 25.42 | 25.31 | 0.04% | 49,747 |
| Apr 21, 2026 | 25.43 | 25.44 | 25.40 | 25.41 | 25.30 | -0.04% | 46,101 |
| Apr 20, 2026 | 25.41 | 25.46 | 25.41 | 25.42 | 25.31 | - | 16,362 |
| Apr 17, 2026 | 25.41 | 25.45 | 25.41 | 25.42 | 25.31 | - | 18,633 |
| Apr 16, 2026 | 25.38 | 25.44 | 25.37 | 25.42 | 25.31 | 0.08% | 106,692 |