Skip to main content
iShares iBonds Dec 2029 Term Muni Bond ETF (IBMR)
BATS: IBMR · Real-Time Price · USD
25.39
+0.01 (0.04%)
Dec 5, 2025, 4:00 PM EST - Market closed

IBMR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202525.3725.4225.3625.3925.390.04%357,803
Dec 4, 202525.3725.3925.3525.3825.38-0.06%70,707
Dec 3, 202525.3725.4025.3725.4025.400.12%41,466
Dec 2, 202525.3625.3825.3425.3725.370.06%39,546
Dec 1, 202525.3525.3625.3425.3525.35-0.31%76,651
Nov 28, 202525.4225.4325.4225.4325.380.02%7,558
Nov 26, 202525.4125.4425.4025.4325.370.10%68,739
Nov 25, 202525.3925.4425.3825.4025.35-102,240
Nov 24, 202525.3825.4225.3725.4025.350.04%48,063
Nov 21, 202525.3925.4125.3825.3925.34-0.06%44,890
Nov 20, 202525.3725.4325.3725.4125.350.10%92,169
Nov 19, 202525.3925.5625.3825.3825.33-0.08%49,424
Nov 18, 202525.3825.4225.3825.4025.350.10%56,226
Nov 17, 202525.3825.3925.3725.3825.320.02%24,353
Nov 14, 202525.3725.4125.3625.3725.32-0.08%60,814
Nov 13, 202525.3625.4025.3625.3925.340.08%63,668
Nov 12, 202525.4025.4025.3425.3725.32-0.16%55,843
Nov 11, 202525.4125.4125.3825.4125.360.16%24,025
Nov 10, 202525.3425.3825.3425.3725.32-82,231
Nov 7, 202525.3625.3925.3625.3725.32-0.12%129,099
Nov 6, 202525.3825.4025.3425.4025.350.24%359,855
Nov 5, 202525.3425.3825.3425.3425.29-0.18%40,885
Nov 4, 202525.3625.4125.3625.3925.330.10%72,421
Nov 3, 202525.3525.3725.2925.3625.31-0.31%18,147
Oct 31, 202525.4225.4525.4225.4425.330.10%48,116
Oct 30, 202525.4025.4325.3825.4225.31-0.04%30,076
Oct 29, 202525.4425.4625.4325.4325.32-0.06%73,451
Oct 28, 202525.4825.4825.4425.4425.33-0.04%27,816
Oct 27, 202525.4425.4625.4425.4525.34-24,550
Oct 24, 202525.4525.4625.4425.4525.34-9,949
Oct 23, 202525.4425.4525.4325.4525.34-0.08%34,941
Oct 22, 202525.4725.4825.4525.4725.36-32,309
Oct 21, 202525.4925.4925.4525.4725.36-96,764
Oct 20, 202525.5125.5125.4525.4725.36-0.03%22,166
Oct 17, 202525.4625.4925.4625.4825.370.19%14,009
Oct 16, 202525.4525.4925.4325.4325.32-0.11%41,476
Oct 15, 202525.4425.4725.4225.4625.350.03%43,557
Oct 14, 202525.4325.4725.4325.4525.34-0.16%12,366
Oct 13, 202525.4825.4925.4525.4925.380.18%14,407
Oct 10, 202525.4625.4725.4325.4525.34-0.02%68,141
Oct 9, 202525.4425.4525.4225.4525.34-0.02%14,357
Oct 8, 202525.4525.4725.4125.4625.35-66,533
Oct 7, 202525.4425.4725.4225.4625.350.12%33,140
Oct 6, 202525.4425.4525.4225.4325.32-0.18%56,634
Oct 3, 202525.4425.5225.4325.4725.360.10%75,807
Oct 2, 202525.4525.4625.4325.4525.34-0.10%17,337
Oct 1, 202525.5025.5025.4525.4725.36-0.24%50,217
Sep 30, 202525.5225.5325.5025.5325.370.04%21,877
Sep 29, 202525.5225.5325.5025.5225.36-0.08%14,793
Sep 26, 202525.5525.5625.5025.5425.38-73,511
Sep 25, 202525.5925.5925.5425.5425.38-0.31%43,322
Sep 24, 202525.6425.6425.6125.6225.46-0.04%33,547
Sep 23, 202525.6725.6725.6325.6325.47-0.04%41,343
Sep 22, 202525.6725.6725.6425.6425.48-16,328
Sep 19, 202525.6425.6625.6325.6425.480.04%42,929
Sep 18, 202525.6325.6625.6225.6325.47-0.18%50,147
Sep 17, 202525.6725.7025.6725.6825.510.02%48,296
Sep 16, 202525.6825.7525.6025.6725.50-51,251
Sep 15, 202525.6725.7125.6625.6725.500.08%54,874
Sep 12, 202525.6225.7125.6225.6525.48-0.04%39,939
Sep 11, 202525.6825.6825.5925.6625.490.12%50,272
Sep 10, 202525.6025.6425.6025.6325.470.27%44,654
Sep 9, 202525.5825.5925.5425.5625.40-51,332
Sep 8, 202525.5225.6025.4825.5625.400.08%114,661
Sep 5, 202525.5225.6025.5025.5425.380.14%24,614
Sep 4, 202525.4725.5425.4625.5125.340.26%32,713
Sep 3, 202525.4425.5025.4325.4425.280.04%87,597
Sep 2, 202525.5025.5025.3925.4325.27-0.24%29,592
Aug 29, 202525.4925.5025.4725.4925.270.04%22,485
Aug 28, 202525.4825.4925.4525.4825.26-0.12%27,872
Aug 27, 202525.4725.5125.4125.5125.290.12%269,978
Aug 26, 202525.4825.4825.4725.4825.260.20%55,627
Aug 25, 202525.4525.4825.4325.4325.21-0.16%27,839
Aug 22, 202525.5425.5425.4725.4725.250.16%24,886
Aug 21, 202525.4525.4925.4325.4325.21-0.12%269,852
Aug 20, 202525.4425.4725.4125.4625.24-0.06%128,856
Aug 19, 202525.4825.5125.4425.4825.260.10%138,650
Aug 18, 202525.4525.4525.4225.4525.230.04%25,129
Aug 15, 202525.4225.4525.4225.4425.220.04%37,423
Aug 14, 202525.4625.4625.4225.4325.21-0.10%30,276
Aug 13, 202525.4625.4725.4425.4625.240.02%55,464
Aug 12, 202525.4425.4525.4225.4525.230.04%54,343
Aug 11, 202525.4425.4425.4225.4425.220.24%96,188
Aug 8, 202525.4125.4225.3325.3825.16-0.20%18,695
Aug 7, 202525.4225.4325.4025.4325.210.16%33,975
Aug 6, 202525.4125.4125.3825.3925.17-0.04%28,812
Aug 5, 202525.4025.4325.3825.4025.18-0.04%41,886
Aug 4, 202525.4225.4225.3825.4125.190.08%12,587
Aug 1, 202525.3725.4025.3225.3925.170.24%21,473
Jul 31, 202525.3325.3625.3325.3325.06-0.04%27,073
Jul 30, 202525.3325.3925.2525.3425.07-55,481
Jul 29, 202525.3225.3425.3025.3425.070.16%76,829
Jul 28, 202525.2925.3125.2925.3025.030.40%41,897
Jul 25, 202525.2725.3425.2025.2024.930.08%61,251
Jul 24, 202525.2525.2825.1825.1824.91-0.43%35,319
Jul 23, 202525.2725.3225.2625.2925.020.06%20,431
Jul 22, 202525.2625.2825.2625.2825.01-0.02%23,774
Jul 21, 202525.2825.2925.2625.2825.010.04%18,135
Jul 18, 202525.2325.3025.2325.2725.000.08%53,316
Jul 17, 202525.2425.2525.2125.2524.980.08%54,653