iShares iBonds Dec 2029 Term Muni Bond ETF (IBMR)
BATS: IBMR · Real-Time Price · USD
24.87
-0.06 (-0.24%)
At close: May 12, 2025, 4:00 PM
24.87
0.00 (0.00%)
After-hours: May 12, 2025, 8:00 PM EDT
IBMR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 24.89 | 24.90 | 24.86 | 24.89 | - | -0.16% | 9,360 |
| May 9, 2025 | 24.91 | 24.98 | 24.89 | 24.93 | 24.93 | 0.20% | 36,521 |
| May 8, 2025 | 24.92 | 24.92 | 24.85 | 24.88 | 24.88 | -0.04% | 37,975 |
| May 7, 2025 | 24.86 | 24.92 | 24.84 | 24.89 | 24.89 | 0.08% | 18,744 |
| May 6, 2025 | 24.83 | 24.87 | 24.82 | 24.87 | 24.87 | 0.18% | 27,698 |
| May 5, 2025 | 24.83 | 24.85 | 24.80 | 24.83 | 24.83 | -0.02% | 23,706 |
| May 2, 2025 | 24.84 | 24.87 | 24.79 | 24.83 | 24.83 | -0.10% | 52,864 |
| May 1, 2025 | 24.93 | 24.93 | 24.83 | 24.86 | 24.86 | -0.28% | 30,520 |
| Apr 30, 2025 | 24.91 | 24.98 | 24.86 | 24.93 | 24.87 | 0.10% | 31,268 |
| Apr 29, 2025 | 24.88 | 24.91 | 24.84 | 24.90 | 24.85 | 0.22% | 37,723 |
| Apr 28, 2025 | 24.85 | 24.87 | 24.78 | 24.85 | 24.79 | 0.02% | 34,278 |
| Apr 25, 2025 | 24.75 | 24.84 | 24.75 | 24.84 | 24.79 | 0.12% | 121,599 |
| Apr 24, 2025 | 24.72 | 24.81 | 24.72 | 24.81 | 24.76 | 0.28% | 10,849 |
| Apr 23, 2025 | 24.77 | 24.83 | 24.71 | 24.74 | 24.69 | 0.02% | 54,459 |
| Apr 22, 2025 | 24.70 | 24.76 | 24.59 | 24.74 | 24.68 | 0.26% | 411,101 |
| Apr 21, 2025 | 24.73 | 24.77 | 24.67 | 24.67 | 24.62 | -0.26% | 16,005 |
| Apr 17, 2025 | 24.74 | 24.79 | 24.71 | 24.74 | 24.68 | -0.34% | 47,902 |
| Apr 16, 2025 | 24.70 | 24.84 | 24.70 | 24.82 | 24.77 | 0.36% | 261,404 |
| Apr 15, 2025 | 24.67 | 24.76 | 24.61 | 24.73 | 24.68 | -0.04% | 90,345 |
| Apr 14, 2025 | 24.70 | 24.78 | 24.63 | 24.74 | 24.69 | 0.32% | 79,810 |
| Apr 11, 2025 | 24.72 | 24.72 | 24.49 | 24.66 | 24.61 | -0.36% | 32,851 |
| Apr 10, 2025 | 24.67 | 24.97 | 24.64 | 24.75 | 24.70 | -0.32% | 31,815 |
| Apr 9, 2025 | 24.56 | 24.89 | 24.34 | 24.83 | 24.78 | 0.75% | 78,369 |
| Apr 8, 2025 | 24.85 | 24.85 | 24.64 | 24.65 | 24.59 | -0.82% | 57,637 |
| Apr 7, 2025 | 25.09 | 25.09 | 24.82 | 24.85 | 24.80 | -1.23% | 75,802 |
| Apr 4, 2025 | 25.26 | 25.26 | 25.15 | 25.16 | 25.11 | 0.08% | 28,178 |
| Apr 3, 2025 | 25.17 | 25.17 | 25.12 | 25.14 | 25.09 | 0.52% | 38,355 |
| Apr 2, 2025 | 25.02 | 25.04 | 25.00 | 25.01 | 24.96 | -0.12% | 96,109 |
| Apr 1, 2025 | 25.01 | 25.04 | 25.00 | 25.04 | 24.99 | - | 46,592 |
| Mar 31, 2025 | 25.00 | 25.05 | 24.98 | 25.04 | 24.93 | 0.24% | 41,224 |
| Mar 28, 2025 | 24.94 | 24.98 | 24.94 | 24.98 | 24.87 | 0.20% | 29,671 |
| Mar 27, 2025 | 24.96 | 24.96 | 24.92 | 24.93 | 24.82 | -0.20% | 21,548 |
| Mar 26, 2025 | 25.01 | 25.02 | 24.97 | 24.98 | 24.87 | -0.12% | 43,044 |
| Mar 25, 2025 | 25.05 | 25.05 | 25.01 | 25.01 | 24.90 | -0.12% | 26,738 |
| Mar 24, 2025 | 25.07 | 25.07 | 24.99 | 25.04 | 24.93 | -0.08% | 17,462 |
| Mar 21, 2025 | 25.08 | 25.09 | 25.05 | 25.06 | 24.95 | -0.08% | 60,660 |
| Mar 20, 2025 | 25.09 | 25.10 | 25.06 | 25.08 | 24.97 | 0.20% | 34,550 |
| Mar 19, 2025 | 25.09 | 25.09 | 25.00 | 25.03 | 24.92 | -0.20% | 249,308 |
| Mar 18, 2025 | 25.09 | 25.09 | 25.06 | 25.08 | 24.97 | - | 27,514 |
| Mar 17, 2025 | 25.07 | 25.08 | 25.06 | 25.08 | 24.97 | 0.04% | 48,491 |
| Mar 14, 2025 | 25.07 | 25.07 | 25.06 | 25.07 | 24.96 | -0.12% | 36,901 |
| Mar 13, 2025 | 25.07 | 25.10 | 25.04 | 25.10 | 24.99 | 0.04% | 39,181 |
| Mar 12, 2025 | 25.11 | 25.14 | 25.07 | 25.09 | 24.98 | -0.20% | 36,049 |
| Mar 11, 2025 | 25.19 | 25.20 | 25.13 | 25.14 | 25.03 | -0.20% | 76,844 |
| Mar 10, 2025 | 25.25 | 25.25 | 25.17 | 25.19 | 25.08 | 0.08% | 28,174 |
| Mar 7, 2025 | 25.15 | 25.17 | 25.11 | 25.17 | 25.06 | 0.08% | 19,781 |
| Mar 6, 2025 | 25.18 | 25.18 | 25.14 | 25.15 | 25.04 | -0.12% | 35,393 |
| Mar 5, 2025 | 25.21 | 25.21 | 25.16 | 25.18 | 25.07 | -0.04% | 58,534 |
| Mar 4, 2025 | 25.23 | 25.27 | 25.16 | 25.19 | 25.08 | -0.16% | 61,707 |
| Mar 3, 2025 | 25.20 | 25.25 | 25.20 | 25.23 | 25.12 | -0.32% | 23,887 |