Skip to main content
iShares iBonds Dec 2026 Term Muni Bond ETF (IBMO)
BATS: IBMO · Real-Time Price · USD
25.53
-0.01 (-0.02%)
Nov 20, 2024, 3:59 PM EST - Market closed

IBMO Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 202425.5225.5325.5225.5325.53-0.02%27,607
Nov 19, 202425.5325.5425.5125.5325.530.08%37,425
Nov 18, 202425.5225.5425.5025.5125.51-0.04%55,980
Nov 15, 202425.5025.5525.4925.5225.520.08%48,307
Nov 14, 202425.5025.5125.4925.5025.50-61,488
Nov 13, 202425.4925.5125.4825.5025.500.04%51,202
Nov 12, 202425.5025.5025.4825.4925.49-0.08%42,801
Nov 11, 202425.4825.5125.4825.5125.510.04%29,863
Nov 8, 202425.4725.5025.4725.5025.500.16%37,879
Nov 7, 202425.4525.4725.4325.4625.460.12%30,411
Nov 6, 202425.5625.5625.4325.4325.43-0.31%38,081
Nov 5, 202425.4925.5325.4725.5125.510.12%65,001
Nov 4, 202425.4625.5025.4625.4825.480.04%52,233
Nov 1, 202425.4725.4725.4525.4725.47-0.10%52,513
Oct 31, 202425.5125.5125.4925.5025.45-0.10%29,100
Oct 30, 202425.5125.5225.5025.5225.47-0.02%42,087
Oct 29, 202425.4925.5325.4925.5325.48-0.18%30,030
Oct 28, 202425.5025.5925.4925.5725.52-0.12%88,480
Oct 25, 202425.5425.6125.4925.6025.550.31%54,936
Oct 24, 202425.5425.5425.4925.5225.470.10%80,769
Oct 23, 202425.5325.5325.4825.5025.45-0.10%96,423
Oct 22, 202425.5425.5425.5125.5225.47-0.08%27,678
Oct 21, 202425.5525.5625.5325.5425.490.04%28,111
Oct 18, 202425.5625.5925.5225.5325.48-0.12%143,371
Oct 17, 202425.5525.5825.5425.5625.51-0.12%60,272
Oct 16, 202425.5525.6425.5525.5925.540.12%35,631
Oct 15, 202425.5925.5925.5525.5625.51-32,387
Oct 14, 202425.5325.5725.5325.5625.51-0.04%33,066
Oct 11, 202425.5425.5825.5425.5725.52-0.08%25,497
Oct 10, 202425.5625.6025.5525.5925.540.12%64,626
Oct 9, 202425.5625.5625.5525.5625.51-0.02%34,660
Oct 8, 202425.5425.5825.5425.5725.520.02%57,772
Oct 7, 202425.5525.6125.5325.5625.51-0.04%76,944
Oct 4, 202425.5925.5925.5625.5725.52-0.20%55,069
Oct 3, 202425.6125.6525.6025.6225.57-42,391
Oct 2, 202425.6125.6225.6025.6225.57-69,288
Oct 1, 202425.6125.6325.6025.6225.57-0.14%141,577
Sep 30, 202425.6525.6625.6425.6625.56-0.04%31,207
Sep 27, 202425.6425.6725.6425.6725.570.02%35,997
Sep 26, 202425.6325.6625.6225.6625.570.14%156,180
Sep 25, 202425.6525.6525.6225.6325.53-0.08%54,263
Sep 24, 202425.6525.6525.6325.6525.550.02%76,967
Sep 23, 202425.6525.6625.6425.6425.550.04%62,300
Sep 20, 202425.6425.6525.6225.6325.54-0.08%212,432
Sep 19, 202425.6525.6625.6325.6525.56-82,203
Sep 18, 202425.6225.6825.6025.6525.560.04%42,419
Sep 17, 202425.6225.6625.6225.6425.55-0.04%58,630
Sep 16, 202425.6225.6625.6125.6525.560.08%47,945
Sep 13, 202425.6225.6325.6125.6325.540.12%20,728
Sep 12, 202425.6025.6125.5925.6025.51-0.08%22,904
Sep 11, 202425.6125.6625.6025.6225.53-0.08%54,529
Sep 10, 202425.6125.6625.6125.6425.550.08%71,782
Sep 9, 202425.6325.6525.6125.6225.53-68,944
Sep 6, 202425.5925.6225.5725.6225.530.08%33,237
Sep 5, 202425.6025.6225.5825.6025.51-0.04%58,131
Sep 4, 202425.5825.6125.5825.6125.520.08%68,468
Sep 3, 202425.5825.5925.5725.5925.50-0.10%35,057
Aug 30, 202425.6125.6225.6125.6225.48-0.02%56,705
Aug 29, 202425.6025.6225.6025.6225.48-34,741
Aug 28, 202425.6125.6225.6025.6225.480.04%63,145
Aug 27, 202425.5925.6225.5825.6125.470.04%55,943
Aug 26, 202425.6125.6125.5925.6025.46-0.04%26,241
Aug 23, 202425.5725.6225.5725.6125.470.12%59,872
Aug 22, 202425.5725.6125.5525.5825.44-47,564
Aug 21, 202425.5625.6025.5625.5825.440.03%49,826
Aug 20, 202425.5325.5925.5325.5725.430.09%136,206
Aug 19, 202425.5625.5625.5125.5525.410.08%36,390
Aug 16, 202425.5725.5725.5125.5325.39-0.04%29,859
Aug 15, 202425.5025.5525.5025.5425.400.06%46,929
Aug 14, 202425.4925.5325.4925.5325.390.06%30,460
Aug 13, 202425.5325.5325.4925.5125.370.12%56,354
Aug 12, 202425.4825.5225.4825.4825.34-0.20%27,010
Aug 9, 202425.4725.5325.4725.5325.390.16%13,562
Aug 8, 202425.4825.5125.4725.4925.35-0.20%37,467
Aug 7, 202425.4825.5425.4725.5425.400.04%72,701
Aug 6, 202425.5025.5525.4725.5325.390.39%97,136
Aug 5, 202425.5325.5325.4325.4325.29-0.25%71,903
Aug 2, 202425.4325.5125.4325.5025.360.22%84,812
Aug 1, 202425.4025.4425.4025.4425.30-0.08%64,431
Jul 31, 202425.4725.4725.4325.4625.28-0.04%67,897
Jul 30, 202425.4325.4825.4325.4725.290.08%46,455
Jul 29, 202425.4325.4525.4225.4525.270.08%105,914
Jul 26, 202425.4425.4525.4225.4325.25-0.04%45,538
Jul 25, 202425.4225.4525.4225.4425.260.04%60,477
Jul 24, 202425.4325.4425.4125.4325.25-0.04%63,079
Jul 23, 202425.4025.4525.4025.4425.260.08%73,096
Jul 22, 202425.4125.4225.3925.4225.240.15%46,713
Jul 19, 202425.3825.4125.3625.3825.20-0.08%49,599
Jul 18, 202425.3925.4125.3825.4025.220.06%37,722
Jul 17, 202425.3625.4025.3625.3925.200.02%67,533
Jul 16, 202425.3825.3925.3425.3825.200.12%77,234
Jul 15, 202425.3725.3725.2825.3525.17-0.06%72,729
Jul 12, 202425.3625.3725.3425.3725.180.14%37,903
Jul 11, 202425.3525.3625.3325.3325.15-0.02%86,744
Jul 10, 202425.3125.3425.3125.3425.150.04%29,823
Jul 9, 202425.3425.3425.3125.3325.140.06%23,202
Jul 8, 202425.2925.3225.2925.3125.13-0.04%52,640
Jul 5, 202425.3025.3325.2925.3225.140.04%50,458
Jul 3, 202425.2725.3125.2725.3125.130.14%72,677
Jul 2, 202425.2625.2925.2425.2825.090.06%100,797