iShares iBonds Dec 2029 Term Muni Bond ETF (IBMR)
BATS: IBMR · Real-Time Price · USD
24.99
-0.04 (-0.16%)
Sep 18, 2026, 4:00 PM EDT - Market closed
IBMR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 25.02 | 25.02 | 24.98 | 24.99 | 24.99 | -0.16% | 8,507 |
| Sep 17, 2026 | 25.04 | 25.06 | 25.02 | 25.03 | 25.03 | - | 221,463 |
| Sep 16, 2026 | 25.03 | 25.05 | 25.01 | 25.03 | 25.03 | 0.12% | 125,770 |
| Sep 15, 2026 | 25.03 | 25.07 | 24.99 | 25.00 | 25.00 | -0.14% | 126,468 |
| Sep 14, 2026 | 25.03 | 25.06 | 25.01 | 25.04 | 25.04 | -0.02% | 115,915 |
| Sep 11, 2026 | 25.04 | 25.07 | 25.03 | 25.04 | 25.04 | 0.04% | 42,934 |
| Sep 10, 2026 | 25.07 | 25.07 | 25.00 | 25.03 | 25.03 | -0.34% | 43,758 |
| Sep 9, 2026 | 25.15 | 25.16 | 25.11 | 25.12 | 25.12 | -0.10% | 316,680 |
| Sep 8, 2026 | 25.18 | 25.18 | 25.14 | 25.14 | 25.14 | -0.14% | 45,852 |
| Sep 4, 2026 | 25.18 | 25.19 | 25.16 | 25.18 | 25.18 | -0.02% | 101,004 |
| Sep 3, 2026 | 25.20 | 25.20 | 25.17 | 25.18 | 25.18 | -0.02% | 39,858 |
| Sep 2, 2026 | 25.17 | 25.21 | 25.15 | 25.19 | 25.19 | 0.02% | 104,778 |
| Sep 1, 2026 | 25.17 | 25.20 | 25.15 | 25.18 | 25.18 | -0.10% | 72,080 |
| Aug 31, 2026 | 25.26 | 25.30 | 25.25 | 25.26 | 25.21 | - | 92,362 |
| Aug 28, 2026 | 25.29 | 25.30 | 25.25 | 25.26 | 25.21 | -0.18% | 30,933 |
| Aug 27, 2026 | 25.32 | 25.32 | 25.30 | 25.31 | 25.25 | -0.02% | 27,775 |
| Aug 26, 2026 | 25.31 | 25.32 | 25.30 | 25.31 | 25.26 | - | 84,273 |
| Aug 25, 2026 | 25.28 | 25.33 | 25.28 | 25.31 | 25.26 | 0.12% | 43,527 |
| Aug 24, 2026 | 25.29 | 25.30 | 25.27 | 25.28 | 25.23 | 0.02% | 37,471 |
| Aug 21, 2026 | 25.27 | 25.30 | 25.26 | 25.28 | 25.22 | -0.04% | 64,712 |
| Aug 20, 2026 | 25.28 | 25.35 | 25.25 | 25.29 | 25.23 | -0.04% | 54,881 |
| Aug 19, 2026 | 25.30 | 25.32 | 25.29 | 25.30 | 25.24 | 0.04% | 104,514 |
| Aug 18, 2026 | 25.27 | 25.31 | 25.25 | 25.29 | 25.23 | 0.04% | 114,013 |
| Aug 17, 2026 | 25.29 | 25.33 | 25.27 | 25.28 | 25.22 | -0.06% | 148,587 |
| Aug 14, 2026 | 25.30 | 25.31 | 25.29 | 25.29 | 25.24 | -0.10% | 65,467 |
| Aug 13, 2026 | 25.29 | 25.32 | 25.29 | 25.32 | 25.26 | 0.06% | 66,651 |
| Aug 12, 2026 | 25.31 | 25.31 | 25.28 | 25.30 | 25.25 | 0.04% | 36,490 |
| Aug 11, 2026 | 25.27 | 25.29 | 25.26 | 25.29 | 25.24 | 0.10% | 39,440 |
| Aug 10, 2026 | 25.27 | 25.27 | 25.26 | 25.27 | 25.21 | - | 19,901 |
| Aug 7, 2026 | 25.26 | 25.27 | 25.26 | 25.27 | 25.21 | 0.02% | 37,026 |
| Aug 6, 2026 | 25.24 | 25.26 | 25.24 | 25.26 | 25.21 | -0.02% | 109,351 |
| Aug 5, 2026 | 25.24 | 25.27 | 25.24 | 25.27 | 25.21 | 0.14% | 40,080 |
| Aug 4, 2026 | 25.19 | 25.24 | 25.19 | 25.23 | 25.18 | 0.18% | 75,851 |
| Aug 3, 2026 | 25.19 | 25.21 | 25.18 | 25.19 | 25.13 | 0.05% | 53,227 |
| Jul 31, 2026 | 25.22 | 25.23 | 25.21 | 25.23 | 25.12 | -0.10% | 30,076 |
| Jul 30, 2026 | 25.23 | 25.25 | 25.23 | 25.25 | 25.14 | 0.06% | 41,294 |
| Jul 29, 2026 | 25.23 | 25.28 | 25.23 | 25.24 | 25.13 | - | 78,764 |
| Jul 28, 2026 | 25.22 | 25.24 | 25.21 | 25.24 | 25.13 | 0.04% | 41,704 |
| Jul 27, 2026 | 25.20 | 25.30 | 25.20 | 25.23 | 25.12 | 0.08% | 61,223 |
| Jul 24, 2026 | 25.22 | 25.24 | 25.20 | 25.21 | 25.10 | 0.10% | 65,420 |
| Jul 23, 2026 | 25.22 | 25.22 | 25.15 | 25.18 | 25.07 | -0.34% | 61,115 |
| Jul 22, 2026 | 25.28 | 25.29 | 25.26 | 25.27 | 25.16 | -0.12% | 42,986 |
| Jul 21, 2026 | 25.30 | 25.31 | 25.29 | 25.30 | 25.19 | -0.02% | 40,086 |
| Jul 20, 2026 | 25.30 | 25.36 | 25.29 | 25.30 | 25.19 | -0.02% | 44,229 |
| Jul 17, 2026 | 25.32 | 25.32 | 25.29 | 25.31 | 25.20 | -0.02% | 80,806 |
| Jul 16, 2026 | 25.32 | 25.34 | 25.31 | 25.31 | 25.20 | -0.08% | 49,487 |
| Jul 15, 2026 | 25.35 | 25.35 | 25.32 | 25.33 | 25.22 | -0.02% | 58,751 |
| Jul 14, 2026 | 25.34 | 25.34 | 25.32 | 25.34 | 25.23 | 0.04% | 44,017 |
| Jul 13, 2026 | 25.33 | 25.34 | 25.32 | 25.33 | 25.22 | -0.08% | 34,473 |
| Jul 10, 2026 | 25.33 | 25.37 | 25.33 | 25.35 | 25.24 | 0.02% | 58,148 |