iShares iBonds Dec 2026 Term Muni Bond ETF (IBMO)
BATS: IBMO · Real-Time Price · USD
25.63
0.00 (0.02%)
Jun 27, 2025, 4:00 PM - Market closed
IBMO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 25.61 | 25.63 | 25.61 | 25.63 | 25.63 | 0.04% | 20,050 |
| Jun 26, 2025 | 25.60 | 25.62 | 25.60 | 25.62 | 25.62 | 0.04% | 69,164 |
| Jun 25, 2025 | 25.60 | 25.61 | 25.59 | 25.60 | 25.60 | -0.02% | 78,676 |
| Jun 24, 2025 | 25.57 | 25.61 | 25.57 | 25.61 | 25.61 | 0.06% | 164,599 |
| Jun 23, 2025 | 25.58 | 25.60 | 25.58 | 25.60 | 25.60 | -0.02% | 43,762 |
| Jun 20, 2025 | 25.58 | 25.60 | 25.58 | 25.60 | 25.60 | 0.10% | 133,415 |
| Jun 18, 2025 | 25.58 | 25.60 | 25.57 | 25.57 | 25.57 | 0.02% | 100,450 |
| Jun 17, 2025 | 25.57 | 25.58 | 25.56 | 25.57 | 25.57 | -0.02% | 56,311 |
| Jun 16, 2025 | 25.56 | 25.58 | 25.56 | 25.58 | 25.58 | 0.02% | 89,525 |
| Jun 13, 2025 | 25.54 | 25.58 | 25.54 | 25.57 | 25.57 | 0.06% | 131,666 |
| Jun 12, 2025 | 25.56 | 25.56 | 25.55 | 25.56 | 25.56 | -0.06% | 142,178 |
| Jun 11, 2025 | 25.56 | 25.57 | 25.55 | 25.57 | 25.57 | 0.10% | 92,185 |
| Jun 10, 2025 | 25.56 | 25.56 | 25.54 | 25.55 | 25.55 | -0.02% | 37,048 |
| Jun 9, 2025 | 25.53 | 25.56 | 25.53 | 25.55 | 25.55 | -0.02% | 125,530 |
| Jun 6, 2025 | 25.52 | 25.57 | 25.52 | 25.56 | 25.56 | 0.08% | 248,060 |
| Jun 5, 2025 | 25.54 | 25.55 | 25.53 | 25.54 | 25.54 | - | 78,755 |
| Jun 4, 2025 | 25.55 | 25.55 | 25.53 | 25.54 | 25.54 | -0.06% | 62,617 |
| Jun 3, 2025 | 25.54 | 25.58 | 25.53 | 25.55 | 25.55 | 0.08% | 97,530 |
| Jun 2, 2025 | 25.53 | 25.53 | 25.52 | 25.53 | 25.53 | -0.14% | 87,127 |
| May 30, 2025 | 25.56 | 25.57 | 25.55 | 25.57 | 25.52 | -0.02% | 64,946 |
| May 29, 2025 | 25.56 | 25.58 | 25.55 | 25.57 | 25.52 | 0.08% | 43,216 |
| May 28, 2025 | 25.55 | 25.56 | 25.54 | 25.55 | 25.50 | -0.04% | 52,907 |
| May 27, 2025 | 25.53 | 25.57 | 25.53 | 25.56 | 25.51 | 0.04% | 42,127 |
| May 23, 2025 | 25.53 | 25.56 | 25.53 | 25.55 | 25.50 | 0.08% | 57,088 |
| May 22, 2025 | 25.53 | 25.53 | 25.50 | 25.53 | 25.48 | 0.02% | 77,631 |
| May 21, 2025 | 25.53 | 25.54 | 25.52 | 25.53 | 25.48 | -0.02% | 48,193 |
| May 20, 2025 | 25.51 | 25.53 | 25.51 | 25.53 | 25.48 | -0.04% | 28,931 |
| May 19, 2025 | 25.52 | 25.56 | 25.51 | 25.54 | 25.49 | 0.08% | 70,133 |
| May 16, 2025 | 25.53 | 25.55 | 25.52 | 25.52 | 25.47 | - | 73,241 |
| May 15, 2025 | 25.50 | 25.54 | 25.50 | 25.52 | 25.47 | 0.08% | 72,532 |
| May 14, 2025 | 25.49 | 25.53 | 25.49 | 25.50 | 25.45 | -0.08% | 60,493 |
| May 13, 2025 | 25.49 | 25.56 | 25.49 | 25.52 | 25.47 | -0.04% | 96,492 |
| May 12, 2025 | 25.52 | 25.54 | 25.50 | 25.53 | 25.48 | 0.08% | 178,775 |
| May 9, 2025 | 25.52 | 25.52 | 25.50 | 25.51 | 25.46 | 0.06% | 24,547 |
| May 8, 2025 | 25.53 | 25.53 | 25.49 | 25.50 | 25.45 | -0.02% | 35,239 |
| May 7, 2025 | 25.48 | 25.50 | 25.48 | 25.50 | 25.45 | 0.02% | 28,816 |
| May 6, 2025 | 25.49 | 25.51 | 25.48 | 25.50 | 25.45 | 0.02% | 46,231 |
| May 5, 2025 | 25.49 | 25.49 | 25.48 | 25.49 | 25.44 | - | 50,517 |
| May 2, 2025 | 25.49 | 25.50 | 25.48 | 25.49 | 25.44 | -0.04% | 49,989 |
| May 1, 2025 | 25.49 | 25.50 | 25.47 | 25.50 | 25.45 | -0.16% | 48,031 |
| Apr 30, 2025 | 25.54 | 25.55 | 25.52 | 25.54 | 25.44 | 0.06% | 50,539 |
| Apr 29, 2025 | 25.50 | 25.54 | 25.49 | 25.53 | 25.43 | 0.10% | 70,658 |
| Apr 28, 2025 | 25.49 | 25.51 | 25.49 | 25.50 | 25.40 | 0.02% | 27,839 |
| Apr 25, 2025 | 25.50 | 25.51 | 25.48 | 25.50 | 25.40 | 0.06% | 49,771 |
| Apr 24, 2025 | 25.49 | 25.50 | 25.47 | 25.48 | 25.38 | 0.04% | 25,025 |
| Apr 23, 2025 | 25.51 | 25.51 | 25.45 | 25.47 | 25.37 | 0.16% | 65,231 |
| Apr 22, 2025 | 25.44 | 25.47 | 25.42 | 25.43 | 25.33 | -0.16% | 108,732 |
| Apr 21, 2025 | 25.47 | 25.53 | 25.46 | 25.47 | 25.37 | -0.04% | 118,562 |
| Apr 17, 2025 | 25.41 | 25.53 | 25.41 | 25.48 | 25.38 | 0.20% | 290,450 |
| Apr 16, 2025 | 25.42 | 25.47 | 25.41 | 25.43 | 25.33 | -0.06% | 38,243 |