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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 25.37 | 25.42 | 25.36 | 25.39 | 25.39 | 0.04% | 357,803 |
| Dec 4, 2025 | 25.37 | 25.39 | 25.35 | 25.38 | 25.38 | -0.06% | 70,707 |
| Dec 3, 2025 | 25.37 | 25.40 | 25.37 | 25.40 | 25.40 | 0.12% | 41,466 |
| Dec 2, 2025 | 25.36 | 25.38 | 25.34 | 25.37 | 25.37 | 0.06% | 39,546 |
| Dec 1, 2025 | 25.35 | 25.36 | 25.34 | 25.35 | 25.35 | -0.31% | 76,651 |
| Nov 28, 2025 | 25.42 | 25.43 | 25.42 | 25.43 | 25.38 | 0.02% | 7,558 |
| Nov 26, 2025 | 25.41 | 25.44 | 25.40 | 25.43 | 25.37 | 0.10% | 68,739 |
| Nov 25, 2025 | 25.39 | 25.44 | 25.38 | 25.40 | 25.35 | - | 102,240 |
| Nov 24, 2025 | 25.38 | 25.42 | 25.37 | 25.40 | 25.35 | 0.04% | 48,063 |
| Nov 21, 2025 | 25.39 | 25.41 | 25.38 | 25.39 | 25.34 | -0.06% | 44,890 |
| Nov 20, 2025 | 25.37 | 25.43 | 25.37 | 25.41 | 25.35 | 0.10% | 92,169 |
| Nov 19, 2025 | 25.39 | 25.56 | 25.38 | 25.38 | 25.33 | -0.08% | 49,424 |
| Nov 18, 2025 | 25.38 | 25.42 | 25.38 | 25.40 | 25.35 | 0.10% | 56,226 |
| Nov 17, 2025 | 25.38 | 25.39 | 25.37 | 25.38 | 25.32 | 0.02% | 24,353 |
| Nov 14, 2025 | 25.37 | 25.41 | 25.36 | 25.37 | 25.32 | -0.08% | 60,814 |
| Nov 13, 2025 | 25.36 | 25.40 | 25.36 | 25.39 | 25.34 | 0.08% | 63,668 |
| Nov 12, 2025 | 25.40 | 25.40 | 25.34 | 25.37 | 25.32 | -0.16% | 55,843 |
| Nov 11, 2025 | 25.41 | 25.41 | 25.38 | 25.41 | 25.36 | 0.16% | 24,025 |
| Nov 10, 2025 | 25.34 | 25.38 | 25.34 | 25.37 | 25.32 | - | 82,231 |
| Nov 7, 2025 | 25.36 | 25.39 | 25.36 | 25.37 | 25.32 | -0.12% | 129,099 |
| Nov 6, 2025 | 25.38 | 25.40 | 25.34 | 25.40 | 25.35 | 0.24% | 359,855 |
| Nov 5, 2025 | 25.34 | 25.38 | 25.34 | 25.34 | 25.29 | -0.18% | 40,885 |
| Nov 4, 2025 | 25.36 | 25.41 | 25.36 | 25.39 | 25.33 | 0.10% | 72,421 |
| Nov 3, 2025 | 25.35 | 25.37 | 25.29 | 25.36 | 25.31 | -0.31% | 18,147 |
| Oct 31, 2025 | 25.42 | 25.45 | 25.42 | 25.44 | 25.33 | 0.10% | 48,116 |
| Oct 30, 2025 | 25.40 | 25.43 | 25.38 | 25.42 | 25.31 | -0.04% | 30,076 |
| Oct 29, 2025 | 25.44 | 25.46 | 25.43 | 25.43 | 25.32 | -0.06% | 73,451 |
| Oct 28, 2025 | 25.48 | 25.48 | 25.44 | 25.44 | 25.33 | -0.04% | 27,816 |
| Oct 27, 2025 | 25.44 | 25.46 | 25.44 | 25.45 | 25.34 | - | 24,550 |
| Oct 24, 2025 | 25.45 | 25.46 | 25.44 | 25.45 | 25.34 | - | 9,949 |
| Oct 23, 2025 | 25.44 | 25.45 | 25.43 | 25.45 | 25.34 | -0.08% | 34,941 |
| Oct 22, 2025 | 25.47 | 25.48 | 25.45 | 25.47 | 25.36 | - | 32,309 |
| Oct 21, 2025 | 25.49 | 25.49 | 25.45 | 25.47 | 25.36 | - | 96,764 |
| Oct 20, 2025 | 25.51 | 25.51 | 25.45 | 25.47 | 25.36 | -0.03% | 22,166 |
| Oct 17, 2025 | 25.46 | 25.49 | 25.46 | 25.48 | 25.37 | 0.19% | 14,009 |
| Oct 16, 2025 | 25.45 | 25.49 | 25.43 | 25.43 | 25.32 | -0.11% | 41,476 |
| Oct 15, 2025 | 25.44 | 25.47 | 25.42 | 25.46 | 25.35 | 0.03% | 43,557 |
| Oct 14, 2025 | 25.43 | 25.47 | 25.43 | 25.45 | 25.34 | -0.16% | 12,366 |
| Oct 13, 2025 | 25.48 | 25.49 | 25.45 | 25.49 | 25.38 | 0.18% | 14,407 |
| Oct 10, 2025 | 25.46 | 25.47 | 25.43 | 25.45 | 25.34 | -0.02% | 68,141 |
| Oct 9, 2025 | 25.44 | 25.45 | 25.42 | 25.45 | 25.34 | -0.02% | 14,357 |
| Oct 8, 2025 | 25.45 | 25.47 | 25.41 | 25.46 | 25.35 | - | 66,533 |
| Oct 7, 2025 | 25.44 | 25.47 | 25.42 | 25.46 | 25.35 | 0.12% | 33,140 |
| Oct 6, 2025 | 25.44 | 25.45 | 25.42 | 25.43 | 25.32 | -0.18% | 56,634 |
| Oct 3, 2025 | 25.44 | 25.52 | 25.43 | 25.47 | 25.36 | 0.10% | 75,807 |
| Oct 2, 2025 | 25.45 | 25.46 | 25.43 | 25.45 | 25.34 | -0.10% | 17,337 |
| Oct 1, 2025 | 25.50 | 25.50 | 25.45 | 25.47 | 25.36 | -0.24% | 50,217 |
| Sep 30, 2025 | 25.52 | 25.53 | 25.50 | 25.53 | 25.37 | 0.04% | 21,877 |
| Sep 29, 2025 | 25.52 | 25.53 | 25.50 | 25.52 | 25.36 | -0.08% | 14,793 |
| Sep 26, 2025 | 25.55 | 25.56 | 25.50 | 25.54 | 25.38 | - | 73,511 |