iShares iBonds Dec 2029 Term Muni Bond ETF (IBMR)
BATS: IBMR · Real-Time Price · USD
24.84
+0.07 (0.30%)
At close: Oct 9, 2026, 4:00 PM EDT
24.84
0.00 (0.00%)
After-hours: Oct 9, 2026, 6:30 PM EDT
IBMR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 24.77 | 24.86 | 24.77 | 24.84 | 24.84 | 0.30% | 364,898 |
| Oct 8, 2026 | 24.74 | 24.77 | 24.72 | 24.77 | 24.77 | 0.12% | 4,826 |
| Oct 7, 2026 | 24.72 | 24.76 | 24.71 | 24.74 | 24.74 | -0.12% | 181,688 |
| Oct 6, 2026 | 24.77 | 24.79 | 24.75 | 24.77 | 24.77 | - | 7,433 |
| Oct 5, 2026 | 24.77 | 24.78 | 24.73 | 24.77 | 24.77 | - | 186,277 |
| Oct 2, 2026 | 24.80 | 24.86 | 24.76 | 24.77 | 24.77 | -0.02% | 88,065 |
| Oct 1, 2026 | 24.79 | 24.79 | 24.73 | 24.77 | 24.77 | 0.38% | 160,375 |
| Sep 30, 2026 | 24.67 | 24.76 | 24.66 | 24.73 | 24.68 | 0.37% | 242,865 |
| Sep 29, 2026 | 24.62 | 24.66 | 24.61 | 24.64 | 24.59 | - | 291,549 |
| Sep 28, 2026 | 24.70 | 24.70 | 24.63 | 24.64 | 24.59 | -0.36% | 132,901 |
| Sep 25, 2026 | 24.77 | 24.78 | 24.71 | 24.73 | 24.68 | -0.26% | 88,152 |
| Sep 24, 2026 | 24.86 | 24.86 | 24.79 | 24.80 | 24.74 | -0.18% | 120,122 |
| Sep 23, 2026 | 24.94 | 24.94 | 24.82 | 24.84 | 24.78 | -0.36% | 160,956 |
| Sep 22, 2026 | 24.97 | 24.97 | 24.92 | 24.93 | 24.87 | -0.16% | 74,615 |
| Sep 21, 2026 | 25.00 | 25.01 | 24.95 | 24.97 | 24.91 | -0.08% | 50,975 |
| Sep 18, 2026 | 25.02 | 25.02 | 24.98 | 24.99 | 24.93 | -0.16% | 91,423 |
| Sep 17, 2026 | 25.04 | 25.06 | 25.02 | 25.03 | 24.97 | - | 221,463 |
| Sep 16, 2026 | 25.03 | 25.05 | 25.01 | 25.03 | 24.97 | 0.12% | 125,770 |
| Sep 15, 2026 | 25.03 | 25.07 | 24.99 | 25.00 | 24.94 | -0.14% | 126,468 |
| Sep 14, 2026 | 25.03 | 25.06 | 25.01 | 25.04 | 24.98 | -0.02% | 115,915 |
| Sep 11, 2026 | 25.04 | 25.07 | 25.03 | 25.04 | 24.98 | 0.04% | 42,934 |
| Sep 10, 2026 | 25.07 | 25.07 | 25.00 | 25.03 | 24.97 | -0.34% | 43,758 |
| Sep 9, 2026 | 25.15 | 25.16 | 25.11 | 25.12 | 25.06 | -0.10% | 316,680 |
| Sep 8, 2026 | 25.18 | 25.18 | 25.14 | 25.14 | 25.08 | -0.14% | 45,852 |
| Sep 4, 2026 | 25.18 | 25.19 | 25.16 | 25.18 | 25.12 | -0.02% | 101,004 |
| Sep 3, 2026 | 25.20 | 25.20 | 25.17 | 25.18 | 25.12 | -0.02% | 39,858 |
| Sep 2, 2026 | 25.17 | 25.21 | 25.15 | 25.19 | 25.13 | 0.02% | 104,778 |
| Sep 1, 2026 | 25.17 | 25.20 | 25.15 | 25.18 | 25.12 | -0.10% | 72,080 |
| Aug 31, 2026 | 25.26 | 25.30 | 25.25 | 25.26 | 25.15 | - | 92,362 |
| Aug 28, 2026 | 25.29 | 25.30 | 25.25 | 25.26 | 25.15 | -0.18% | 30,933 |
| Aug 27, 2026 | 25.32 | 25.32 | 25.30 | 25.31 | 25.20 | -0.02% | 27,775 |
| Aug 26, 2026 | 25.31 | 25.32 | 25.30 | 25.31 | 25.20 | - | 84,273 |
| Aug 25, 2026 | 25.28 | 25.33 | 25.28 | 25.31 | 25.20 | 0.12% | 43,527 |
| Aug 24, 2026 | 25.29 | 25.30 | 25.27 | 25.28 | 25.17 | 0.02% | 37,471 |
| Aug 21, 2026 | 25.27 | 25.30 | 25.26 | 25.28 | 25.17 | -0.04% | 64,712 |
| Aug 20, 2026 | 25.28 | 25.35 | 25.25 | 25.29 | 25.18 | -0.04% | 54,881 |
| Aug 19, 2026 | 25.30 | 25.32 | 25.29 | 25.30 | 25.19 | 0.04% | 104,514 |
| Aug 18, 2026 | 25.27 | 25.31 | 25.25 | 25.29 | 25.18 | 0.04% | 114,013 |
| Aug 17, 2026 | 25.29 | 25.33 | 25.27 | 25.28 | 25.17 | -0.06% | 148,587 |
| Aug 14, 2026 | 25.30 | 25.31 | 25.29 | 25.29 | 25.18 | -0.10% | 65,467 |
| Aug 13, 2026 | 25.29 | 25.32 | 25.29 | 25.32 | 25.20 | 0.06% | 66,651 |
| Aug 12, 2026 | 25.31 | 25.31 | 25.28 | 25.30 | 25.19 | 0.04% | 36,490 |
| Aug 11, 2026 | 25.27 | 25.29 | 25.26 | 25.29 | 25.18 | 0.10% | 39,440 |
| Aug 10, 2026 | 25.27 | 25.27 | 25.26 | 25.27 | 25.16 | - | 19,901 |
| Aug 7, 2026 | 25.26 | 25.27 | 25.26 | 25.27 | 25.16 | 0.02% | 37,026 |
| Aug 6, 2026 | 25.24 | 25.26 | 25.24 | 25.26 | 25.15 | -0.02% | 109,351 |
| Aug 5, 2026 | 25.24 | 25.27 | 25.24 | 25.27 | 25.16 | 0.14% | 40,080 |
| Aug 4, 2026 | 25.19 | 25.24 | 25.19 | 25.23 | 25.12 | 0.18% | 75,851 |
| Aug 3, 2026 | 25.19 | 25.21 | 25.18 | 25.19 | 25.08 | 0.05% | 53,227 |
| Jul 31, 2026 | 25.22 | 25.23 | 25.21 | 25.23 | 25.06 | -0.10% | 30,076 |