Skip to main content
logo
iShares iBonds Dec 2029 Term Muni Bond ETF (IBMR)
BATS: IBMR · Real-Time Price · USD
25.20
+0.02 (0.10%)
At close: Oct 30, 2026, 4:00 PM EDT
25.20
0.00 (0.00%)
After-hours: Oct 30, 2026, 6:30 PM EDT

IBMR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 30, 202625.1925.2225.1725.2025.200.10%177,043
Oct 29, 202625.1725.1925.1525.1725.17-123,631
Oct 28, 202625.1725.2225.1425.1725.17-152,146
Oct 27, 202625.1725.1825.1625.1725.170.04%81,704
Oct 26, 202625.1125.1725.1125.1625.160.20%85,806
Oct 23, 202625.0925.1225.0925.1125.110.06%219,903
Oct 22, 202625.0525.1925.0425.1025.100.46%532,778
Oct 21, 202624.9725.0124.9624.9824.98-591,978
Oct 20, 202624.9825.0024.9624.9824.980.06%80,689
Oct 19, 202624.9524.9724.9424.9724.970.02%99,305
Oct 16, 202624.9724.9724.9524.9624.960.12%81,846
Oct 15, 202624.9524.9824.9124.9324.930.24%134,706
Oct 14, 202624.8724.8924.8424.8724.87-0.08%114,501
Oct 13, 202624.8624.8924.8524.8924.890.16%185,840
Oct 12, 202624.8424.8524.8124.8524.850.04%167,184
Oct 9, 202624.7724.8624.7724.8424.840.30%364,898
Oct 8, 202624.7124.7724.7124.7724.770.12%158,017
Oct 7, 202624.7224.7624.7124.7424.74-0.12%181,688
Oct 6, 202624.7724.7924.7524.7724.77-150,757
Oct 5, 202624.7724.7824.7324.7724.77-186,277
Oct 2, 202624.8024.8624.7624.7724.77-0.02%88,065
Oct 1, 202624.7924.7924.7324.7724.770.38%160,375
Sep 30, 202624.6724.7624.6624.7324.680.37%242,865
Sep 29, 202624.6224.6624.6124.6424.59-291,549
Sep 28, 202624.7024.7024.6324.6424.59-0.36%132,901
Sep 25, 202624.7724.7824.7124.7324.68-0.26%88,152
Sep 24, 202624.8624.8624.7924.8024.74-0.18%120,122
Sep 23, 202624.9424.9424.8224.8424.78-0.36%160,956
Sep 22, 202624.9724.9724.9224.9324.87-0.16%74,615
Sep 21, 202625.0025.0124.9524.9724.91-0.08%50,975
Sep 18, 202625.0225.0224.9824.9924.93-0.16%91,423
Sep 17, 202625.0425.0625.0225.0324.97-221,463
Sep 16, 202625.0325.0525.0125.0324.970.12%125,770
Sep 15, 202625.0325.0724.9925.0024.94-0.14%126,468
Sep 14, 202625.0325.0625.0125.0424.98-0.02%115,915
Sep 11, 202625.0425.0725.0325.0424.980.04%42,934
Sep 10, 202625.0725.0725.0025.0324.97-0.34%43,758
Sep 9, 202625.1525.1625.1125.1225.06-0.10%316,680
Sep 8, 202625.1825.1825.1425.1425.08-0.14%45,852
Sep 4, 202625.1825.1925.1625.1825.12-0.02%101,004
Sep 3, 202625.2025.2025.1725.1825.12-0.02%39,858
Sep 2, 202625.1725.2125.1525.1925.130.02%104,778
Sep 1, 202625.1725.2025.1525.1825.12-0.10%72,080
Aug 31, 202625.2625.3025.2525.2625.15-92,362
Aug 28, 202625.2925.3025.2525.2625.15-0.18%30,933
Aug 27, 202625.3225.3225.3025.3125.20-0.02%27,775
Aug 26, 202625.3125.3225.3025.3125.20-84,273
Aug 25, 202625.2825.3325.2825.3125.200.12%43,527
Aug 24, 202625.2925.3025.2725.2825.170.02%37,471
Aug 21, 202625.2725.3025.2625.2825.17-0.04%64,712