iShares iBonds Dec 2029 Term Muni Bond ETF (IBMR)
BATS: IBMR · Real-Time Price · USD
25.27
+0.02 (0.08%)
At close: May 18, 2026, 4:00 PM EDT
25.27
0.00 (0.00%)
After-hours: May 18, 2026, 8:00 PM EDT
IBMR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 18, 2026 | 25.25 | 25.27 | 25.24 | 25.27 | 25.27 | 0.08% | 34,095 |
| May 15, 2026 | 25.22 | 25.25 | 25.22 | 25.25 | 25.25 | -0.16% | 28,694 |
| May 14, 2026 | 25.29 | 25.31 | 25.28 | 25.29 | 25.29 | -0.08% | 47,932 |
| May 13, 2026 | 25.30 | 25.31 | 25.29 | 25.31 | 25.31 | 0.02% | 34,863 |
| May 12, 2026 | 25.32 | 25.32 | 25.26 | 25.30 | 25.30 | -0.04% | 56,628 |
| May 11, 2026 | 25.35 | 25.35 | 25.31 | 25.31 | 25.31 | -0.09% | 37,710 |
| May 8, 2026 | 25.35 | 25.35 | 25.33 | 25.33 | 25.33 | -0.03% | 21,012 |
| May 7, 2026 | 25.34 | 25.35 | 25.33 | 25.34 | 25.34 | -0.06% | 25,932 |
| May 6, 2026 | 25.36 | 25.36 | 25.35 | 25.36 | 25.36 | 0.10% | 17,028 |
| May 5, 2026 | 25.34 | 25.35 | 25.32 | 25.33 | 25.33 | - | 30,389 |
| May 4, 2026 | 25.32 | 25.34 | 25.32 | 25.33 | 25.33 | - | 74,584 |
| May 1, 2026 | 25.34 | 25.34 | 25.32 | 25.33 | 25.33 | -0.24% | 45,826 |
| Apr 30, 2026 | 25.41 | 25.41 | 25.38 | 25.39 | 25.34 | 0.08% | 40,761 |
| Apr 29, 2026 | 25.39 | 25.41 | 25.36 | 25.37 | 25.32 | -0.12% | 40,542 |
| Apr 28, 2026 | 25.41 | 25.42 | 25.39 | 25.40 | 25.35 | -0.08% | 51,645 |
| Apr 27, 2026 | 25.44 | 25.44 | 25.41 | 25.42 | 25.37 | 0.04% | 86,945 |
| Apr 24, 2026 | 25.43 | 25.44 | 25.41 | 25.41 | 25.36 | - | 32,632 |
| Apr 23, 2026 | 25.42 | 25.43 | 25.40 | 25.41 | 25.36 | -0.04% | 26,367 |
| Apr 22, 2026 | 25.42 | 25.45 | 25.40 | 25.42 | 25.37 | 0.04% | 49,747 |
| Apr 21, 2026 | 25.43 | 25.44 | 25.40 | 25.41 | 25.36 | -0.04% | 46,101 |
| Apr 20, 2026 | 25.41 | 25.46 | 25.41 | 25.42 | 25.37 | - | 16,362 |
| Apr 17, 2026 | 25.41 | 25.45 | 25.41 | 25.42 | 25.37 | - | 18,633 |
| Apr 16, 2026 | 25.38 | 25.44 | 25.37 | 25.42 | 25.37 | 0.08% | 106,692 |
| Apr 15, 2026 | 25.37 | 25.42 | 25.37 | 25.40 | 25.35 | 0.08% | 103,880 |
| Apr 14, 2026 | 25.39 | 25.41 | 25.37 | 25.38 | 25.33 | - | 62,963 |
| Apr 13, 2026 | 25.40 | 25.42 | 25.37 | 25.38 | 25.33 | -0.08% | 47,083 |
| Apr 10, 2026 | 25.42 | 25.42 | 25.40 | 25.40 | 25.35 | - | 21,839 |
| Apr 9, 2026 | 25.39 | 25.45 | 25.22 | 25.40 | 25.35 | 0.08% | 66,984 |
| Apr 8, 2026 | 25.35 | 25.42 | 25.35 | 25.38 | 25.33 | 0.14% | 32,873 |
| Apr 7, 2026 | 25.35 | 25.36 | 25.33 | 25.35 | 25.29 | 0.10% | 81,139 |
| Apr 6, 2026 | 25.34 | 25.37 | 25.32 | 25.32 | 25.27 | -0.08% | 122,459 |
| Apr 2, 2026 | 25.34 | 25.37 | 25.30 | 25.34 | 25.29 | 0.08% | 127,598 |
| Apr 1, 2026 | 25.30 | 25.35 | 25.30 | 25.32 | 25.27 | -0.12% | 77,490 |
| Mar 31, 2026 | 25.32 | 25.37 | 25.32 | 25.35 | 25.24 | 0.08% | 78,534 |
| Mar 30, 2026 | 25.31 | 25.36 | 25.30 | 25.33 | 25.22 | 0.08% | 151,628 |
| Mar 27, 2026 | 25.28 | 25.32 | 25.25 | 25.31 | 25.20 | - | 53,838 |
| Mar 26, 2026 | 25.32 | 25.33 | 25.30 | 25.31 | 25.20 | - | 62,063 |
| Mar 25, 2026 | 25.33 | 25.34 | 25.28 | 25.31 | 25.20 | 0.12% | 79,666 |
| Mar 24, 2026 | 25.38 | 25.38 | 25.28 | 25.28 | 25.17 | -0.43% | 45,148 |
| Mar 23, 2026 | 25.39 | 25.43 | 25.37 | 25.39 | 25.28 | 0.08% | 65,906 |
| Mar 20, 2026 | 25.44 | 25.44 | 25.37 | 25.37 | 25.26 | -0.43% | 26,521 |
| Mar 19, 2026 | 25.48 | 25.49 | 25.46 | 25.48 | 25.37 | -0.08% | 26,097 |
| Mar 18, 2026 | 25.52 | 25.52 | 25.50 | 25.50 | 25.39 | - | 36,360 |
| Mar 17, 2026 | 25.54 | 25.54 | 25.49 | 25.50 | 25.39 | -0.04% | 24,680 |
| Mar 16, 2026 | 25.55 | 25.56 | 25.48 | 25.51 | 25.40 | 0.04% | 73,598 |
| Mar 13, 2026 | 25.54 | 25.54 | 25.48 | 25.50 | 25.39 | -0.04% | 39,023 |
| Mar 12, 2026 | 25.55 | 25.55 | 25.50 | 25.51 | 25.40 | -0.04% | 33,469 |
| Mar 11, 2026 | 25.54 | 25.57 | 25.50 | 25.52 | 25.41 | -0.06% | 91,574 |
| Mar 10, 2026 | 25.56 | 25.59 | 25.52 | 25.54 | 25.43 | -0.02% | 30,940 |
| Mar 9, 2026 | 25.58 | 25.58 | 25.53 | 25.54 | 25.43 | - | 50,505 |