iShares iBonds Dec 2029 Term Muni Bond ETF (IBMR)
BATS: IBMR · Real-Time Price · USD
25.46
0.00 (0.02%)
Aug 13, 2025, 4:00 PM - Market closed
IBMR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 25.46 | 25.47 | 25.44 | 25.46 | 25.46 | 0.02% | 55,464 |
| Aug 12, 2025 | 25.44 | 25.45 | 25.42 | 25.45 | 25.45 | 0.04% | 54,343 |
| Aug 11, 2025 | 25.44 | 25.44 | 25.42 | 25.44 | 25.44 | 0.24% | 96,188 |
| Aug 8, 2025 | 25.41 | 25.42 | 25.33 | 25.38 | 25.38 | -0.20% | 18,695 |
| Aug 7, 2025 | 25.42 | 25.43 | 25.40 | 25.43 | 25.43 | 0.16% | 33,975 |
| Aug 6, 2025 | 25.41 | 25.41 | 25.38 | 25.39 | 25.39 | -0.04% | 28,812 |
| Aug 5, 2025 | 25.40 | 25.43 | 25.38 | 25.40 | 25.40 | -0.04% | 41,886 |
| Aug 4, 2025 | 25.42 | 25.42 | 25.38 | 25.41 | 25.41 | 0.08% | 12,587 |
| Aug 1, 2025 | 25.37 | 25.40 | 25.32 | 25.39 | 25.39 | 0.24% | 21,473 |
| Jul 31, 2025 | 25.33 | 25.36 | 25.33 | 25.33 | 25.28 | -0.04% | 27,073 |
| Jul 30, 2025 | 25.33 | 25.39 | 25.25 | 25.34 | 25.29 | - | 55,481 |
| Jul 29, 2025 | 25.32 | 25.34 | 25.30 | 25.34 | 25.29 | 0.16% | 76,829 |
| Jul 28, 2025 | 25.29 | 25.31 | 25.29 | 25.30 | 25.25 | 0.40% | 41,897 |
| Jul 25, 2025 | 25.27 | 25.34 | 25.20 | 25.20 | 25.15 | 0.08% | 61,251 |
| Jul 24, 2025 | 25.25 | 25.28 | 25.18 | 25.18 | 25.13 | -0.43% | 35,319 |
| Jul 23, 2025 | 25.27 | 25.32 | 25.26 | 25.29 | 25.24 | 0.06% | 20,431 |
| Jul 22, 2025 | 25.26 | 25.28 | 25.26 | 25.28 | 25.22 | -0.02% | 23,774 |
| Jul 21, 2025 | 25.28 | 25.29 | 25.26 | 25.28 | 25.23 | 0.04% | 18,135 |
| Jul 18, 2025 | 25.23 | 25.30 | 25.23 | 25.27 | 25.22 | 0.08% | 53,316 |
| Jul 17, 2025 | 25.24 | 25.25 | 25.21 | 25.25 | 25.20 | 0.08% | 54,653 |
| Jul 16, 2025 | 25.25 | 25.26 | 25.23 | 25.23 | 25.18 | -0.12% | 32,283 |
| Jul 15, 2025 | 25.24 | 25.28 | 25.23 | 25.26 | 25.21 | 0.04% | 27,447 |
| Jul 14, 2025 | 25.24 | 25.25 | 25.23 | 25.25 | 25.20 | 0.04% | 52,132 |
| Jul 11, 2025 | 25.23 | 25.24 | 25.21 | 25.24 | 25.19 | - | 22,313 |
| Jul 10, 2025 | 25.24 | 25.25 | 25.22 | 25.24 | 25.19 | -0.06% | 23,945 |
| Jul 9, 2025 | 25.22 | 25.26 | 25.21 | 25.26 | 25.20 | 0.14% | 64,052 |
| Jul 8, 2025 | 25.20 | 25.25 | 25.20 | 25.22 | 25.17 | - | 33,547 |
| Jul 7, 2025 | 25.21 | 25.24 | 25.17 | 25.22 | 25.17 | 0.04% | 35,774 |
| Jul 3, 2025 | 25.18 | 25.21 | 25.16 | 25.21 | 25.16 | 0.08% | 32,410 |
| Jul 2, 2025 | 25.17 | 25.21 | 25.17 | 25.19 | 25.14 | - | 41,010 |
| Jul 1, 2025 | 25.17 | 25.20 | 25.15 | 25.19 | 25.14 | -0.16% | 47,987 |
| Jun 30, 2025 | 25.21 | 25.23 | 25.21 | 25.23 | 25.12 | 0.12% | 24,735 |
| Jun 27, 2025 | 25.19 | 25.21 | 25.19 | 25.20 | 25.09 | 0.06% | 20,440 |
| Jun 26, 2025 | 25.17 | 25.20 | 25.17 | 25.19 | 25.08 | 0.14% | 50,600 |
| Jun 25, 2025 | 25.13 | 25.17 | 25.13 | 25.15 | 25.04 | - | 19,743 |
| Jun 24, 2025 | 25.14 | 25.18 | 25.14 | 25.15 | 25.04 | - | 26,067 |
| Jun 23, 2025 | 25.16 | 25.17 | 25.14 | 25.15 | 25.04 | 0.14% | 25,860 |
| Jun 20, 2025 | 25.12 | 25.14 | 25.11 | 25.12 | 25.00 | 0.04% | 75,315 |
| Jun 18, 2025 | 25.12 | 25.14 | 25.10 | 25.11 | 24.99 | -0.02% | 54,994 |
| Jun 17, 2025 | 25.13 | 25.13 | 25.11 | 25.11 | 25.00 | 0.04% | 49,022 |
| Jun 16, 2025 | 25.08 | 25.11 | 25.08 | 25.10 | 24.99 | 0.02% | 46,272 |
| Jun 13, 2025 | 25.06 | 25.10 | 25.06 | 25.10 | 24.98 | 0.02% | 19,233 |
| Jun 12, 2025 | 25.09 | 25.12 | 25.09 | 25.09 | 24.98 | 0.08% | 59,748 |
| Jun 11, 2025 | 25.09 | 25.09 | 25.07 | 25.07 | 24.96 | -0.04% | 36,061 |
| Jun 10, 2025 | 25.09 | 25.09 | 25.06 | 25.08 | 24.97 | 0.08% | 35,133 |
| Jun 9, 2025 | 25.03 | 25.07 | 25.03 | 25.06 | 24.95 | 0.12% | 93,360 |
| Jun 6, 2025 | 25.03 | 25.04 | 25.01 | 25.03 | 24.92 | -0.08% | 45,282 |
| Jun 5, 2025 | 25.01 | 25.06 | 24.89 | 25.05 | 24.94 | 0.08% | 75,650 |
| Jun 4, 2025 | 25.03 | 25.04 | 25.01 | 25.03 | 24.92 | 0.12% | 53,862 |
| Jun 3, 2025 | 24.98 | 25.03 | 24.98 | 25.00 | 24.89 | 0.08% | 63,546 |