iShares iBonds Dec 2029 Term Muni Bond ETF (IBMR)
BATS: IBMR · Real-Time Price · USD
25.26
-0.05 (-0.20%)
Aug 28, 2026, 4:00 PM EDT - Market closed
IBMR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 25.29 | 25.30 | 25.26 | 25.26 | 25.26 | -0.18% | 7,039 |
| Aug 27, 2026 | 25.31 | 25.31 | 25.31 | 25.31 | 25.31 | -0.02% | 819 |
| Aug 26, 2026 | 25.31 | 25.32 | 25.30 | 25.31 | 25.31 | - | 6,976 |
| Aug 25, 2026 | 25.28 | 25.33 | 25.28 | 25.31 | 25.31 | 0.12% | 4,250 |
| Aug 24, 2026 | 25.29 | 25.29 | 25.27 | 25.28 | 25.28 | 0.02% | 2,659 |
| Aug 21, 2026 | 25.27 | 25.30 | 25.26 | 25.28 | 25.28 | -0.04% | 64,712 |
| Aug 20, 2026 | 25.28 | 25.35 | 25.25 | 25.29 | 25.29 | -0.04% | 54,881 |
| Aug 19, 2026 | 25.30 | 25.32 | 25.29 | 25.30 | 25.30 | 0.04% | 104,514 |
| Aug 18, 2026 | 25.27 | 25.31 | 25.25 | 25.29 | 25.29 | 0.04% | 114,013 |
| Aug 17, 2026 | 25.29 | 25.33 | 25.27 | 25.28 | 25.28 | -0.06% | 148,587 |
| Aug 14, 2026 | 25.30 | 25.31 | 25.29 | 25.29 | 25.29 | -0.10% | 65,467 |
| Aug 13, 2026 | 25.29 | 25.32 | 25.29 | 25.32 | 25.32 | 0.06% | 66,651 |
| Aug 12, 2026 | 25.31 | 25.31 | 25.28 | 25.30 | 25.30 | 0.04% | 36,490 |
| Aug 11, 2026 | 25.27 | 25.29 | 25.26 | 25.29 | 25.29 | 0.10% | 39,440 |
| Aug 10, 2026 | 25.27 | 25.27 | 25.26 | 25.27 | 25.27 | - | 19,901 |
| Aug 7, 2026 | 25.26 | 25.27 | 25.26 | 25.27 | 25.27 | 0.02% | 37,026 |
| Aug 6, 2026 | 25.24 | 25.26 | 25.24 | 25.26 | 25.26 | -0.02% | 109,351 |
| Aug 5, 2026 | 25.24 | 25.27 | 25.24 | 25.27 | 25.27 | 0.14% | 40,080 |
| Aug 4, 2026 | 25.19 | 25.24 | 25.19 | 25.23 | 25.23 | 0.18% | 75,851 |
| Aug 3, 2026 | 25.19 | 25.21 | 25.18 | 25.19 | 25.19 | 0.05% | 53,227 |
| Jul 31, 2026 | 25.22 | 25.23 | 25.21 | 25.23 | 25.17 | -0.10% | 30,076 |
| Jul 30, 2026 | 25.23 | 25.25 | 25.23 | 25.25 | 25.20 | 0.06% | 41,294 |
| Jul 29, 2026 | 25.23 | 25.28 | 25.23 | 25.24 | 25.18 | - | 78,764 |
| Jul 28, 2026 | 25.22 | 25.24 | 25.21 | 25.24 | 25.18 | 0.04% | 41,704 |
| Jul 27, 2026 | 25.20 | 25.30 | 25.20 | 25.23 | 25.17 | 0.08% | 61,223 |
| Jul 24, 2026 | 25.22 | 25.24 | 25.20 | 25.21 | 25.15 | 0.10% | 65,420 |
| Jul 23, 2026 | 25.22 | 25.22 | 25.15 | 25.18 | 25.13 | -0.34% | 61,115 |
| Jul 22, 2026 | 25.28 | 25.29 | 25.26 | 25.27 | 25.21 | -0.12% | 42,986 |
| Jul 21, 2026 | 25.30 | 25.31 | 25.29 | 25.30 | 25.24 | -0.02% | 40,086 |
| Jul 20, 2026 | 25.30 | 25.36 | 25.29 | 25.30 | 25.25 | -0.02% | 44,229 |
| Jul 17, 2026 | 25.32 | 25.32 | 25.29 | 25.31 | 25.25 | -0.02% | 80,806 |
| Jul 16, 2026 | 25.32 | 25.34 | 25.31 | 25.31 | 25.26 | -0.08% | 49,487 |
| Jul 15, 2026 | 25.35 | 25.35 | 25.32 | 25.33 | 25.28 | -0.02% | 58,751 |
| Jul 14, 2026 | 25.34 | 25.34 | 25.32 | 25.34 | 25.28 | 0.04% | 44,017 |
| Jul 13, 2026 | 25.33 | 25.34 | 25.32 | 25.33 | 25.27 | -0.08% | 34,473 |
| Jul 10, 2026 | 25.33 | 25.37 | 25.33 | 25.35 | 25.29 | 0.02% | 58,148 |
| Jul 9, 2026 | 25.35 | 25.37 | 25.33 | 25.34 | 25.29 | 0.02% | 42,883 |
| Jul 8, 2026 | 25.33 | 25.36 | 25.30 | 25.34 | 25.28 | -0.08% | 74,543 |
| Jul 7, 2026 | 25.36 | 25.38 | 25.35 | 25.36 | 25.30 | -0.04% | 55,368 |
| Jul 6, 2026 | 25.35 | 25.39 | 25.34 | 25.37 | 25.31 | 0.04% | 75,561 |
| Jul 2, 2026 | 25.35 | 25.38 | 25.34 | 25.36 | 25.30 | 0.06% | 78,606 |
| Jul 1, 2026 | 25.31 | 25.36 | 25.29 | 25.34 | 25.29 | 0.01% | 59,083 |
| Jun 30, 2026 | 25.44 | 25.44 | 25.37 | 25.39 | 25.28 | -0.04% | 56,604 |
| Jun 29, 2026 | 25.39 | 25.41 | 25.37 | 25.40 | 25.29 | 0.14% | 65,168 |
| Jun 26, 2026 | 25.38 | 25.38 | 25.36 | 25.37 | 25.26 | -0.05% | 39,851 |
| Jun 25, 2026 | 25.39 | 25.39 | 25.36 | 25.38 | 25.27 | 0.02% | 32,372 |
| Jun 24, 2026 | 25.37 | 25.40 | 25.36 | 25.38 | 25.27 | 0.04% | 60,047 |
| Jun 23, 2026 | 25.37 | 25.39 | 25.35 | 25.37 | 25.26 | -0.02% | 121,777 |
| Jun 22, 2026 | 25.38 | 25.39 | 25.36 | 25.37 | 25.26 | 0.02% | 35,630 |
| Jun 18, 2026 | 25.37 | 25.38 | 25.36 | 25.37 | 25.26 | 0.06% | 25,026 |