Skip to main content
iShares iBonds Dec 2029 Term Muni Bond ETF (IBMR)
BATS: IBMR · Real-Time Price · USD
25.40
-0.02 (-0.08%)
Apr 28, 2026, 4:00 PM EDT - Market closed

IBMR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202625.4125.4225.3925.4025.40-0.08%6,477
Apr 27, 202625.4225.4425.4225.4225.420.04%2,299
Apr 24, 202625.4125.4325.4125.4125.41-5,800
Apr 23, 202625.4125.4325.4025.4125.41-0.04%5,970
Apr 22, 202625.4225.4325.4025.4225.420.04%3,611
Apr 21, 202625.4125.4425.4125.4125.41-0.04%3,334
Apr 20, 202625.4125.4625.4125.4225.42-6,069
Apr 17, 202625.4125.4425.4125.4225.42-4,050
Apr 16, 202625.3825.4425.3725.4225.420.08%106,692
Apr 15, 202625.3725.4125.3725.4025.400.08%6,998
Apr 14, 202625.3925.4125.3725.3825.38-62,963
Apr 13, 202625.4025.4225.3725.3825.38-0.08%47,083
Apr 10, 202625.4225.4225.4025.4025.40-1,810
Apr 9, 202625.4025.4125.2225.4025.400.08%12,504
Apr 8, 202625.3525.4125.3525.3825.380.14%5,952
Apr 7, 202625.3525.3625.3325.3525.350.10%81,139
Apr 6, 202625.3425.3725.3225.3225.32-0.08%122,459
Apr 2, 202625.3425.3725.3025.3425.340.08%127,598
Apr 1, 202625.3025.3525.3025.3225.32-0.12%77,490
Mar 31, 202625.3225.3725.3225.3525.300.08%78,534
Mar 30, 202625.3125.3625.3025.3325.280.08%151,628
Mar 27, 202625.2825.3225.2525.3125.26-53,838
Mar 26, 202625.3225.3325.3025.3125.26-62,063
Mar 25, 202625.3325.3425.2825.3125.260.12%79,666
Mar 24, 202625.3825.3825.2825.2825.23-0.43%45,148
Mar 23, 202625.3925.4325.3725.3925.340.08%65,906
Mar 20, 202625.4425.4425.3725.3725.32-0.43%26,521
Mar 19, 202625.4825.4925.4625.4825.43-0.08%26,097
Mar 18, 202625.5225.5225.5025.5025.45-36,360
Mar 17, 202625.5425.5425.4925.5025.45-0.04%24,680
Mar 16, 202625.5525.5625.4825.5125.460.04%73,598
Mar 13, 202625.5425.5425.4825.5025.45-0.04%39,023
Mar 12, 202625.5525.5525.5025.5125.46-0.04%33,469
Mar 11, 202625.5425.5725.5025.5225.47-0.06%91,574
Mar 10, 202625.5625.5925.5225.5425.48-0.02%30,940
Mar 9, 202625.5825.5825.5325.5425.49-50,505
Mar 6, 202625.5625.5625.5425.5425.49-0.04%23,931
Mar 5, 202625.5425.5725.5425.5525.50-0.08%95,114
Mar 4, 202625.5925.5925.5525.5725.520.08%114,761
Mar 3, 202625.5425.5925.5425.5525.50-0.27%87,086
Mar 2, 202625.6625.7725.6125.6225.57-0.39%148,269
Feb 27, 202625.7425.7425.7125.7225.61-29,690
Feb 26, 202625.7125.7225.6925.7225.610.08%37,121
Feb 25, 202625.7225.7225.7025.7025.59-0.14%26,261
Feb 24, 202625.7025.7425.7025.7425.630.10%69,022
Feb 23, 202625.7025.7125.6825.7125.600.12%69,096
Feb 20, 202625.6725.7025.6725.6825.57-0.02%48,899
Feb 19, 202625.6825.7025.6825.6925.58-0.06%67,581
Feb 18, 202625.6925.7125.6825.7025.590.04%45,801
Feb 17, 202625.6925.7025.6825.6925.58-0.04%33,347
Feb 13, 202625.7025.7225.6925.7025.590.06%46,581
Feb 12, 202625.6725.6925.6625.6925.580.10%40,488
Feb 11, 202625.6525.6825.6525.6625.550.04%113,388
Feb 10, 202625.6625.6725.6525.6525.540.02%41,506
Feb 9, 202625.6525.6525.6425.6525.540.04%36,795
Feb 6, 202625.6325.6425.6125.6425.53-0.02%26,396
Feb 5, 202625.6325.6525.6225.6425.530.04%62,851
Feb 4, 202625.5825.6325.5825.6325.520.10%77,817
Feb 3, 202625.5725.6125.5725.6125.500.06%124,150
Feb 2, 202625.5925.6025.5825.5925.48-0.14%36,731
Jan 30, 202625.6225.6525.6225.6325.47-52,797
Jan 29, 202625.6125.6425.6125.6325.47-0.02%34,421
Jan 28, 202625.6025.6425.6025.6325.470.08%43,347
Jan 27, 202625.6125.6225.6025.6125.450.08%73,282
Jan 26, 202625.6025.6025.5825.5925.430.02%60,545
Jan 23, 202625.5925.6025.5825.5925.430.02%77,728
Jan 22, 202625.5925.6425.5825.5825.42-0.12%148,796
Jan 21, 202625.5825.6325.5625.6125.450.08%454,201
Jan 20, 202625.6025.6125.5425.5925.43-0.04%120,075
Jan 16, 202625.6125.6125.5925.6025.440.02%276,078
Jan 15, 202625.6125.6125.5725.6025.440.04%103,137
Jan 14, 202625.5925.6225.5725.5925.430.22%104,326
Jan 13, 202625.6125.6125.5325.5325.37-0.10%65,574
Jan 12, 202625.5425.5925.4825.5625.40-0.14%114,429
Jan 9, 202625.5725.6025.5525.5925.430.14%73,851
Jan 8, 202625.5325.5825.5225.5625.400.02%128,845
Jan 7, 202625.4925.5725.4925.5525.390.18%154,021
Jan 6, 202625.4725.5125.4725.5125.350.16%59,866
Jan 5, 202625.4625.5525.4525.4625.31-0.01%56,498
Jan 2, 202625.4325.4725.4325.4725.310.14%76,554
Dec 31, 202525.4625.4725.4125.4325.27-0.04%136,866
Dec 30, 202525.4225.4625.4225.4425.28-0.04%127,133
Dec 29, 202525.4525.4525.4325.4525.290.04%30,910
Dec 26, 202525.4725.4725.4325.4425.28-0.14%51,550
Dec 24, 202525.4125.4925.4125.4825.320.32%88,885
Dec 23, 202525.3825.4625.3725.4025.240.04%154,094
Dec 22, 202525.3825.4125.3825.3925.23-310,169
Dec 19, 202525.4025.4025.3725.3925.23-0.18%132,396
Dec 18, 202525.4225.4425.4225.4325.220.02%288,455
Dec 17, 202525.4225.4425.4125.4325.22-51,541
Dec 16, 202525.4125.4525.3925.4325.220.04%132,850
Dec 15, 202525.4225.4325.4025.4225.21-102,753
Dec 12, 202525.3925.4725.3925.4225.210.02%85,880
Dec 11, 202525.4125.4325.4025.4125.20-0.04%105,255
Dec 10, 202525.4025.4625.3825.4225.210.06%126,284
Dec 9, 202525.3925.4325.3825.4125.200.02%172,874
Dec 8, 202525.4225.4425.3725.4025.190.04%280,005
Dec 5, 202525.3725.4225.3625.3925.180.04%357,803
Dec 4, 202525.3725.3925.3525.3825.17-0.06%70,707
Dec 3, 202525.3725.4025.3725.4025.190.12%41,466