Skip to main content
iShares iBonds Dec 2026 Term Muni Bond ETF (IBMO)
BATS: IBMO · Real-Time Price · USD
25.43
+0.03 (0.12%)
Dec 20, 2024, 4:00 PM EST - Market closed

IBMO Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 202425.4225.4425.3925.4325.430.12%169,753
Dec 19, 202425.4725.4725.3825.4025.40-0.16%139,772
Dec 18, 202425.4625.4825.4425.4425.44-0.31%147,799
Dec 17, 202425.5225.5425.5225.5225.47-0.06%116,529
Dec 16, 202425.5325.5725.5325.5425.49-0.06%122,546
Dec 13, 202425.5425.5625.5225.5525.500.04%70,639
Dec 12, 202425.5525.5625.5225.5425.49-0.04%97,869
Dec 11, 202425.5525.5625.5325.5525.50-0.08%66,255
Dec 10, 202425.5525.5725.5525.5725.520.04%69,015
Dec 9, 202425.5625.5625.5525.5625.51-0.04%56,280
Dec 6, 202425.5625.5725.5425.5725.520.10%141,016
Dec 5, 202425.5425.5525.5325.5525.50-0.06%18,177
Dec 4, 202425.5425.5625.5325.5625.510.14%66,261
Dec 3, 202425.5225.5425.5225.5325.48-0.14%52,056
Dec 2, 202425.5625.6125.5125.5625.51-0.02%68,650
Nov 29, 202425.5725.5725.5625.5725.470.06%7,799
Nov 27, 202425.5025.5725.5025.5525.460.08%78,724
Nov 26, 202425.5325.5425.4525.5325.44-0.02%81,433
Nov 25, 202425.5325.5425.5125.5425.44-65,134
Nov 22, 202425.5325.5725.5125.5425.440.04%79,627
Nov 21, 202425.5325.5425.5225.5325.43-41,008
Nov 20, 202425.5225.5325.5225.5325.43-0.02%27,607
Nov 19, 202425.5325.5425.5125.5325.440.08%37,425
Nov 18, 202425.5225.5425.5025.5125.42-0.04%55,980
Nov 15, 202425.5025.5525.4925.5225.430.08%48,307
Nov 14, 202425.5025.5125.4925.5025.41-61,488
Nov 13, 202425.4925.5125.4825.5025.410.04%51,202
Nov 12, 202425.5025.5025.4825.4925.40-0.08%42,801
Nov 11, 202425.4825.5125.4825.5125.420.04%29,863
Nov 8, 202425.4725.5025.4725.5025.410.16%37,879
Nov 7, 202425.4525.4725.4325.4625.370.12%30,411
Nov 6, 202425.5625.5625.4325.4325.34-0.31%38,081
Nov 5, 202425.4925.5325.4725.5125.420.12%65,001
Nov 4, 202425.4625.5025.4625.4825.390.04%52,233
Nov 1, 202425.4725.4725.4525.4725.38-0.10%52,513
Oct 31, 202425.5125.5125.4925.5025.35-0.10%29,100
Oct 30, 202425.5125.5225.5025.5225.38-0.02%42,087
Oct 29, 202425.4925.5325.4925.5325.38-0.18%30,030
Oct 28, 202425.5025.5925.4925.5725.43-0.12%88,480
Oct 25, 202425.5425.6125.4925.6025.460.31%54,936
Oct 24, 202425.5425.5425.4925.5225.380.10%80,769
Oct 23, 202425.5325.5325.4825.5025.35-0.10%96,423
Oct 22, 202425.5425.5425.5125.5225.38-0.08%27,678
Oct 21, 202425.5525.5625.5325.5425.400.04%28,111
Oct 18, 202425.5625.5925.5225.5325.39-0.12%143,371
Oct 17, 202425.5525.5825.5425.5625.42-0.12%60,272
Oct 16, 202425.5525.6425.5525.5925.450.12%35,631
Oct 15, 202425.5925.5925.5525.5625.42-32,387
Oct 14, 202425.5325.5725.5325.5625.42-0.04%33,066
Oct 11, 202425.5425.5825.5425.5725.43-0.08%25,497
Oct 10, 202425.5625.6025.5525.5925.450.12%64,626
Oct 9, 202425.5625.5625.5525.5625.42-0.02%34,660
Oct 8, 202425.5425.5825.5425.5725.420.02%57,772
Oct 7, 202425.5525.6125.5325.5625.42-0.04%76,944
Oct 4, 202425.5925.5925.5625.5725.43-0.20%55,069
Oct 3, 202425.6125.6525.6025.6225.48-42,391
Oct 2, 202425.6125.6225.6025.6225.48-69,288
Oct 1, 202425.6125.6325.6025.6225.48-0.14%141,577
Sep 30, 202425.6525.6625.6425.6625.47-0.04%31,207
Sep 27, 202425.6425.6725.6425.6725.480.02%35,997
Sep 26, 202425.6325.6625.6225.6625.470.14%156,180
Sep 25, 202425.6525.6525.6225.6325.44-0.08%54,263
Sep 24, 202425.6525.6525.6325.6525.460.02%76,967
Sep 23, 202425.6525.6625.6425.6425.450.04%62,300
Sep 20, 202425.6425.6525.6225.6325.44-0.08%212,432
Sep 19, 202425.6525.6625.6325.6525.46-82,203
Sep 18, 202425.6225.6825.6025.6525.460.04%42,419
Sep 17, 202425.6225.6625.6225.6425.45-0.04%58,630
Sep 16, 202425.6225.6625.6125.6525.460.08%47,945
Sep 13, 202425.6225.6325.6125.6325.440.12%20,728
Sep 12, 202425.6025.6125.5925.6025.41-0.08%22,904
Sep 11, 202425.6125.6625.6025.6225.43-0.08%54,529
Sep 10, 202425.6125.6625.6125.6425.450.08%71,782
Sep 9, 202425.6325.6525.6125.6225.43-68,944
Sep 6, 202425.5925.6225.5725.6225.430.08%33,237
Sep 5, 202425.6025.6225.5825.6025.41-0.04%58,131
Sep 4, 202425.5825.6125.5825.6125.420.08%68,468
Sep 3, 202425.5825.5925.5725.5925.40-0.10%35,057
Aug 30, 202425.6125.6225.6125.6225.38-0.02%56,705
Aug 29, 202425.6025.6225.6025.6225.39-34,741
Aug 28, 202425.6125.6225.6025.6225.390.04%63,145
Aug 27, 202425.5925.6225.5825.6125.380.04%55,943
Aug 26, 202425.6125.6125.5925.6025.37-0.04%26,241
Aug 23, 202425.5725.6225.5725.6125.380.12%59,872
Aug 22, 202425.5725.6125.5525.5825.35-47,564
Aug 21, 202425.5625.6025.5625.5825.350.03%49,826
Aug 20, 202425.5325.5925.5325.5725.340.09%136,206
Aug 19, 202425.5625.5625.5125.5525.320.08%36,390
Aug 16, 202425.5725.5725.5125.5325.30-0.04%29,859
Aug 15, 202425.5025.5525.5025.5425.310.06%46,929
Aug 14, 202425.4925.5325.4925.5325.290.06%30,460
Aug 13, 202425.5325.5325.4925.5125.280.12%56,354
Aug 12, 202425.4825.5225.4825.4825.25-0.20%27,010
Aug 9, 202425.4725.5325.4725.5325.300.16%13,562
Aug 8, 202425.4825.5125.4725.4925.26-0.20%37,467
Aug 7, 202425.4825.5425.4725.5425.310.04%72,701
Aug 6, 202425.5025.5525.4725.5325.300.39%97,136
Aug 5, 202425.5325.5325.4325.4325.20-0.25%71,903
Aug 2, 202425.4325.5125.4325.5025.260.22%84,812
Aug 1, 202425.4025.4425.4025.4425.21-0.08%64,431