iShares iBonds Dec 2026 Term Muni Bond ETF (IBMO)
BATS: IBMO · Real-Time Price · USD
25.68
+0.01 (0.04%)
Feb 11, 2026, 4:00 PM EST - Market closed
IBMO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 11, 2026 | 25.64 | 25.68 | 25.64 | 25.68 | 25.68 | 0.04% | 4,217 |
| Feb 10, 2026 | 25.69 | 25.69 | 25.66 | 25.67 | 25.67 | 0.04% | 1,085 |
| Feb 9, 2026 | 25.63 | 25.68 | 25.63 | 25.66 | 25.66 | 0.06% | 6,635 |
| Feb 6, 2026 | 25.65 | 25.66 | 25.64 | 25.65 | 25.65 | -0.02% | 39,063 |
| Feb 5, 2026 | 25.62 | 25.67 | 25.62 | 25.65 | 25.65 | 0.08% | 59,934 |
| Feb 4, 2026 | 25.62 | 25.66 | 25.62 | 25.63 | 25.63 | -0.04% | 66,566 |
| Feb 3, 2026 | 25.62 | 25.65 | 25.62 | 25.64 | 25.64 | 0.08% | 99,183 |
| Feb 2, 2026 | 25.67 | 25.68 | 25.62 | 25.62 | 25.62 | -0.35% | 78,940 |
| Jan 30, 2026 | 25.65 | 25.71 | 25.65 | 25.71 | 25.66 | 0.14% | 83,794 |
| Jan 29, 2026 | 25.70 | 25.70 | 25.67 | 25.68 | 25.63 | 0.02% | 47,108 |
| Jan 28, 2026 | 25.70 | 25.70 | 25.67 | 25.67 | 25.62 | -0.04% | 150,304 |
| Jan 27, 2026 | 25.68 | 25.69 | 25.67 | 25.68 | 25.63 | 0.04% | 84,819 |
| Jan 26, 2026 | 25.67 | 25.70 | 25.65 | 25.67 | 25.62 | -0.12% | 91,264 |
| Jan 23, 2026 | 25.67 | 25.70 | 25.67 | 25.70 | 25.65 | 0.04% | 76,789 |
| Jan 22, 2026 | 25.66 | 25.70 | 25.65 | 25.69 | 25.64 | -0.03% | 59,398 |
| Jan 21, 2026 | 25.70 | 25.70 | 25.67 | 25.70 | 25.65 | 0.09% | 220,098 |
| Jan 20, 2026 | 25.63 | 25.71 | 25.63 | 25.68 | 25.63 | -0.06% | 57,092 |
| Jan 16, 2026 | 25.68 | 25.72 | 25.66 | 25.69 | 25.64 | - | 86,696 |
| Jan 15, 2026 | 25.69 | 25.70 | 25.65 | 25.69 | 25.64 | 0.12% | 48,799 |
| Jan 14, 2026 | 25.68 | 25.70 | 25.65 | 25.66 | 25.61 | -0.04% | 44,660 |
| Jan 13, 2026 | 25.64 | 25.69 | 25.64 | 25.67 | 25.62 | - | 66,199 |
| Jan 12, 2026 | 25.61 | 25.69 | 25.61 | 25.67 | 25.62 | 0.04% | 97,286 |
| Jan 9, 2026 | 25.67 | 25.68 | 25.63 | 25.66 | 25.61 | 0.12% | 40,337 |
| Jan 8, 2026 | 25.66 | 25.67 | 25.62 | 25.63 | 25.58 | -0.12% | 170,115 |
| Jan 7, 2026 | 25.64 | 25.68 | 25.64 | 25.66 | 25.61 | 0.02% | 108,007 |
| Jan 6, 2026 | 25.61 | 25.73 | 25.61 | 25.66 | 25.61 | -0.06% | 79,726 |
| Jan 5, 2026 | 25.63 | 25.67 | 25.62 | 25.67 | 25.62 | 0.21% | 111,954 |
| Jan 2, 2026 | 25.67 | 25.67 | 25.61 | 25.62 | 25.57 | -0.09% | 85,910 |
| Dec 31, 2025 | 25.65 | 25.65 | 25.62 | 25.64 | 25.59 | -0.03% | 52,106 |
| Dec 30, 2025 | 25.64 | 25.67 | 25.62 | 25.65 | 25.60 | - | 180,526 |
| Dec 29, 2025 | 25.66 | 25.66 | 25.61 | 25.65 | 25.60 | 0.06% | 113,370 |
| Dec 26, 2025 | 25.62 | 25.67 | 25.62 | 25.63 | 25.58 | -0.23% | 64,492 |
| Dec 24, 2025 | 25.66 | 25.71 | 25.62 | 25.69 | 25.64 | 0.20% | 50,590 |
| Dec 23, 2025 | 25.63 | 25.65 | 25.59 | 25.64 | 25.59 | 0.02% | 153,847 |
| Dec 22, 2025 | 25.64 | 25.66 | 25.60 | 25.64 | 25.59 | -0.02% | 178,787 |
| Dec 19, 2025 | 25.65 | 25.65 | 25.59 | 25.64 | 25.59 | -0.06% | 187,599 |
| Dec 18, 2025 | 25.65 | 25.67 | 25.63 | 25.66 | 25.55 | - | 92,335 |
| Dec 17, 2025 | 25.66 | 25.67 | 25.62 | 25.66 | 25.55 | -0.10% | 168,212 |
| Dec 16, 2025 | 25.65 | 25.68 | 25.62 | 25.68 | 25.58 | 0.16% | 121,092 |
| Dec 15, 2025 | 25.68 | 25.68 | 25.64 | 25.64 | 25.54 | -0.06% | 103,231 |
| Dec 12, 2025 | 25.64 | 25.66 | 25.63 | 25.66 | 25.55 | -0.02% | 119,045 |
| Dec 11, 2025 | 25.64 | 25.67 | 25.61 | 25.66 | 25.56 | 0.07% | 150,247 |
| Dec 10, 2025 | 25.63 | 25.66 | 25.61 | 25.64 | 25.54 | -0.03% | 76,197 |
| Dec 9, 2025 | 25.67 | 25.67 | 25.62 | 25.65 | 25.55 | -0.04% | 86,614 |
| Dec 8, 2025 | 25.65 | 25.66 | 25.62 | 25.66 | 25.56 | - | 93,130 |
| Dec 5, 2025 | 25.67 | 25.67 | 25.60 | 25.66 | 25.56 | 0.23% | 111,095 |
| Dec 4, 2025 | 25.66 | 25.66 | 25.60 | 25.60 | 25.50 | -0.06% | 77,251 |
| Dec 3, 2025 | 25.64 | 25.65 | 25.59 | 25.62 | 25.52 | -0.02% | 51,621 |
| Dec 2, 2025 | 25.65 | 25.65 | 25.58 | 25.62 | 25.52 | -0.04% | 104,513 |
| Dec 1, 2025 | 25.66 | 25.66 | 25.56 | 25.63 | 25.53 | -0.19% | 65,214 |