Skip to main content
iShares iBonds Dec 2029 Term Muni Bond ETF (IBMR)
BATS: IBMR · Real-Time Price · USD
25.54
-0.01 (-0.04%)
At close: Mar 6, 2026, 4:00 PM EST
25.54
0.00 (0.00%)
After-hours: Mar 6, 2026, 4:00 PM EST

IBMR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 202625.5425.5625.5425.5525.55-0.08%5,710
Mar 4, 202625.5925.5925.5525.5725.570.08%114,761
Mar 3, 202625.5425.5925.5425.5525.55-0.27%87,086
Mar 2, 202625.6625.7725.6125.6225.62-0.39%148,269
Feb 27, 202625.7425.7425.7125.7225.66-29,690
Feb 26, 202625.7125.7225.6925.7225.660.08%37,121
Feb 25, 202625.7225.7225.7025.7025.64-0.14%26,261
Feb 24, 202625.7025.7425.7025.7425.680.10%69,022
Feb 23, 202625.7025.7125.6825.7125.650.12%69,096
Feb 20, 202625.6725.7025.6725.6825.62-0.02%48,899
Feb 19, 202625.6825.7025.6825.6925.63-0.06%67,581
Feb 18, 202625.6925.7125.6825.7025.640.04%45,801
Feb 17, 202625.6925.7025.6825.6925.63-0.04%33,347
Feb 13, 202625.7025.7225.6925.7025.640.06%46,581
Feb 12, 202625.6725.6925.6625.6925.630.10%40,488
Feb 11, 202625.6525.6825.6525.6625.600.04%113,388
Feb 10, 202625.6625.6725.6525.6525.600.02%41,506
Feb 9, 202625.6525.6525.6425.6525.590.04%36,795
Feb 6, 202625.6325.6425.6125.6425.58-0.02%26,396
Feb 5, 202625.6325.6525.6225.6425.580.04%62,851
Feb 4, 202625.5825.6325.5825.6325.570.10%77,817
Feb 3, 202625.5725.6125.5725.6125.550.06%124,150
Feb 2, 202625.5925.6025.5825.5925.53-0.14%36,731
Jan 30, 202625.6225.6525.6225.6325.52-52,797
Jan 29, 202625.6125.6425.6125.6325.52-0.02%34,421
Jan 28, 202625.6025.6425.6025.6325.520.08%43,347
Jan 27, 202625.6125.6225.6025.6125.500.08%73,282
Jan 26, 202625.6025.6025.5825.5925.480.02%60,545
Jan 23, 202625.5925.6025.5825.5925.480.02%77,728
Jan 22, 202625.5925.6425.5825.5825.47-0.12%148,796
Jan 21, 202625.5825.6325.5625.6125.500.08%454,201
Jan 20, 202625.6025.6125.5425.5925.48-0.04%120,075
Jan 16, 202625.6125.6125.5925.6025.490.02%276,078
Jan 15, 202625.6125.6125.5725.6025.490.04%103,137
Jan 14, 202625.5925.6225.5725.5925.480.22%104,326
Jan 13, 202625.6125.6125.5325.5325.42-0.10%65,574
Jan 12, 202625.5425.5925.4825.5625.45-0.14%114,429
Jan 9, 202625.5725.6025.5525.5925.480.14%73,851
Jan 8, 202625.5325.5825.5225.5625.450.02%128,845
Jan 7, 202625.4925.5725.4925.5525.440.18%154,021
Jan 6, 202625.4725.5125.4725.5125.400.16%59,866
Jan 5, 202625.4625.5525.4525.4625.36-0.01%56,498
Jan 2, 202625.4325.4725.4325.4725.360.14%76,554
Dec 31, 202525.4625.4725.4125.4325.32-0.04%136,866
Dec 30, 202525.4225.4625.4225.4425.33-0.04%127,133
Dec 29, 202525.4525.4525.4325.4525.340.04%30,910
Dec 26, 202525.4725.4725.4325.4425.33-0.14%51,550
Dec 24, 202525.4125.4925.4125.4825.370.32%88,885
Dec 23, 202525.3825.4625.3725.4025.290.04%154,094
Dec 22, 202525.3825.4125.3825.3925.28-310,169
Dec 19, 202525.4025.4025.3725.3925.28-0.18%132,396
Dec 18, 202525.4225.4425.4225.4325.270.02%288,455
Dec 17, 202525.4225.4425.4125.4325.27-51,541
Dec 16, 202525.4125.4525.3925.4325.270.04%132,850
Dec 15, 202525.4225.4325.4025.4225.26-102,753
Dec 12, 202525.3925.4725.3925.4225.260.02%85,880
Dec 11, 202525.4125.4325.4025.4125.25-0.04%105,255
Dec 10, 202525.4025.4625.3825.4225.260.06%126,284
Dec 9, 202525.3925.4325.3825.4125.250.02%172,874
Dec 8, 202525.4225.4425.3725.4025.240.04%280,005
Dec 5, 202525.3725.4225.3625.3925.230.04%357,803
Dec 4, 202525.3725.3925.3525.3825.22-0.06%70,707
Dec 3, 202525.3725.4025.3725.4025.240.12%41,466
Dec 2, 202525.3625.3825.3425.3725.210.06%39,546
Dec 1, 202525.3525.3625.3425.3525.19-0.31%76,651
Nov 28, 202525.4225.4325.4225.4325.220.02%7,558
Nov 26, 202525.4125.4425.4025.4325.210.10%68,739
Nov 25, 202525.3925.4425.3825.4025.19-102,240
Nov 24, 202525.3825.4225.3725.4025.190.04%48,063
Nov 21, 202525.3925.4125.3825.3925.18-0.06%44,890
Nov 20, 202525.3725.4325.3725.4125.190.10%92,169
Nov 19, 202525.3925.5625.3825.3825.17-0.08%49,424
Nov 18, 202525.3825.4225.3825.4025.190.10%56,226
Nov 17, 202525.3825.3925.3725.3825.160.02%24,353
Nov 14, 202525.3725.4125.3625.3725.16-0.08%60,814
Nov 13, 202525.3625.4025.3625.3925.180.08%63,668
Nov 12, 202525.4025.4025.3425.3725.16-0.16%55,843
Nov 11, 202525.4125.4125.3825.4125.200.16%24,025
Nov 10, 202525.3425.3825.3425.3725.16-82,231
Nov 7, 202525.3625.3925.3625.3725.16-0.12%129,099
Nov 6, 202525.3825.4025.3425.4025.190.24%359,855
Nov 5, 202525.3425.3825.3425.3425.13-0.18%40,885
Nov 4, 202525.3625.4125.3625.3925.170.10%72,421
Nov 3, 202525.3525.3725.2925.3625.15-0.31%18,147
Oct 31, 202525.4225.4525.4225.4425.180.10%48,116
Oct 30, 202525.4025.4325.3825.4225.15-0.04%30,076
Oct 29, 202525.4425.4625.4325.4325.16-0.06%73,451
Oct 28, 202525.4825.4825.4425.4425.18-0.04%27,816
Oct 27, 202525.4425.4625.4425.4525.19-24,550
Oct 24, 202525.4525.4625.4425.4525.19-9,949
Oct 23, 202525.4425.4525.4325.4525.19-0.08%34,941
Oct 22, 202525.4725.4825.4525.4725.21-32,309
Oct 21, 202525.4925.4925.4525.4725.21-96,764
Oct 20, 202525.5125.5125.4525.4725.21-0.03%22,166
Oct 17, 202525.4625.4925.4625.4825.210.19%14,009
Oct 16, 202525.4525.4925.4325.4325.17-0.11%41,476
Oct 15, 202525.4425.4725.4225.4625.190.03%43,557
Oct 14, 202525.4325.4725.4325.4525.19-0.16%12,366
Oct 13, 202525.4825.4925.4525.4925.230.18%14,407
Oct 10, 202525.4625.4725.4325.4525.18-0.02%68,141