iShares iBonds Dec 2026 Term Muni Bond ETF (IBMO)
BATS: IBMO · Real-Time Price · USD
25.55
+0.02 (0.08%)
May 23, 2025, 4:00 PM - Market closed
IBMO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 23, 2025 | 25.53 | 25.56 | 25.53 | 25.55 | 25.55 | 0.08% | 57,088 |
| May 22, 2025 | 25.53 | 25.53 | 25.50 | 25.53 | 25.53 | 0.02% | 77,631 |
| May 21, 2025 | 25.53 | 25.54 | 25.52 | 25.53 | 25.53 | -0.02% | 48,193 |
| May 20, 2025 | 25.51 | 25.53 | 25.51 | 25.53 | 25.53 | -0.04% | 28,931 |
| May 19, 2025 | 25.52 | 25.56 | 25.51 | 25.54 | 25.54 | 0.08% | 70,133 |
| May 16, 2025 | 25.53 | 25.55 | 25.52 | 25.52 | 25.52 | - | 73,241 |
| May 15, 2025 | 25.50 | 25.54 | 25.50 | 25.52 | 25.52 | 0.08% | 72,532 |
| May 14, 2025 | 25.49 | 25.53 | 25.49 | 25.50 | 25.50 | -0.08% | 60,493 |
| May 13, 2025 | 25.49 | 25.56 | 25.49 | 25.52 | 25.52 | -0.04% | 96,492 |
| May 12, 2025 | 25.52 | 25.54 | 25.50 | 25.53 | 25.53 | 0.08% | 178,775 |
| May 9, 2025 | 25.52 | 25.52 | 25.50 | 25.51 | 25.51 | 0.06% | 24,547 |
| May 8, 2025 | 25.53 | 25.53 | 25.49 | 25.50 | 25.50 | -0.02% | 35,239 |
| May 7, 2025 | 25.48 | 25.50 | 25.48 | 25.50 | 25.50 | 0.02% | 28,816 |
| May 6, 2025 | 25.49 | 25.51 | 25.48 | 25.50 | 25.50 | 0.02% | 46,231 |
| May 5, 2025 | 25.49 | 25.49 | 25.48 | 25.49 | 25.49 | - | 50,517 |
| May 2, 2025 | 25.49 | 25.50 | 25.48 | 25.49 | 25.49 | -0.04% | 49,989 |
| May 1, 2025 | 25.49 | 25.50 | 25.47 | 25.50 | 25.50 | -0.16% | 48,031 |
| Apr 30, 2025 | 25.54 | 25.55 | 25.52 | 25.54 | 25.49 | 0.06% | 50,539 |
| Apr 29, 2025 | 25.50 | 25.54 | 25.49 | 25.53 | 25.48 | 0.10% | 70,658 |
| Apr 28, 2025 | 25.49 | 25.51 | 25.49 | 25.50 | 25.45 | 0.02% | 27,839 |
| Apr 25, 2025 | 25.50 | 25.51 | 25.48 | 25.50 | 25.45 | 0.06% | 49,771 |
| Apr 24, 2025 | 25.49 | 25.50 | 25.47 | 25.48 | 25.43 | 0.04% | 25,025 |
| Apr 23, 2025 | 25.51 | 25.51 | 25.45 | 25.47 | 25.42 | 0.16% | 65,231 |
| Apr 22, 2025 | 25.44 | 25.47 | 25.42 | 25.43 | 25.38 | -0.16% | 108,732 |
| Apr 21, 2025 | 25.47 | 25.53 | 25.46 | 25.47 | 25.42 | -0.04% | 118,562 |
| Apr 17, 2025 | 25.41 | 25.53 | 25.41 | 25.48 | 25.43 | 0.20% | 290,450 |
| Apr 16, 2025 | 25.42 | 25.47 | 25.41 | 25.43 | 25.38 | -0.06% | 38,243 |
| Apr 15, 2025 | 25.43 | 25.47 | 25.41 | 25.45 | 25.40 | 0.06% | 64,755 |
| Apr 14, 2025 | 25.41 | 25.43 | 25.39 | 25.43 | 25.38 | 0.32% | 30,955 |
| Apr 11, 2025 | 25.27 | 25.36 | 25.26 | 25.35 | 25.30 | 0.12% | 75,325 |
| Apr 10, 2025 | 25.26 | 25.49 | 25.24 | 25.32 | 25.27 | -0.35% | 62,379 |
| Apr 9, 2025 | 25.39 | 25.48 | 25.25 | 25.41 | 25.36 | 0.20% | 97,342 |
| Apr 8, 2025 | 25.36 | 25.46 | 25.32 | 25.36 | 25.31 | -0.08% | 102,240 |
| Apr 7, 2025 | 25.49 | 25.55 | 25.38 | 25.38 | 25.33 | -0.55% | 84,838 |
| Apr 4, 2025 | 25.65 | 25.65 | 25.52 | 25.52 | 25.47 | -0.18% | 98,278 |
| Apr 3, 2025 | 25.53 | 25.57 | 25.53 | 25.57 | 25.52 | 0.10% | 30,873 |
| Apr 2, 2025 | 25.53 | 25.57 | 25.51 | 25.54 | 25.49 | 0.02% | 159,278 |
| Apr 1, 2025 | 25.51 | 25.54 | 25.51 | 25.54 | 25.49 | -0.10% | 62,810 |
| Mar 31, 2025 | 25.57 | 25.58 | 25.56 | 25.56 | 25.46 | -0.06% | 43,257 |
| Mar 28, 2025 | 25.56 | 25.58 | 25.55 | 25.58 | 25.48 | 0.12% | 23,002 |
| Mar 27, 2025 | 25.54 | 25.55 | 25.53 | 25.55 | 25.45 | -0.10% | 61,083 |
| Mar 26, 2025 | 25.57 | 25.59 | 25.55 | 25.57 | 25.47 | - | 65,199 |
| Mar 25, 2025 | 25.56 | 25.58 | 25.56 | 25.57 | 25.47 | - | 45,491 |
| Mar 24, 2025 | 25.60 | 25.60 | 25.53 | 25.57 | 25.47 | 0.02% | 20,210 |
| Mar 21, 2025 | 25.52 | 25.58 | 25.52 | 25.57 | 25.47 | 0.16% | 72,522 |
| Mar 20, 2025 | 25.52 | 25.54 | 25.52 | 25.53 | 25.43 | -0.04% | 34,502 |
| Mar 19, 2025 | 25.55 | 25.56 | 25.49 | 25.54 | 25.44 | -0.10% | 58,812 |
| Mar 18, 2025 | 25.55 | 25.57 | 25.55 | 25.56 | 25.46 | 0.04% | 59,543 |
| Mar 17, 2025 | 25.57 | 25.57 | 25.53 | 25.55 | 25.45 | -0.04% | 75,835 |
| Mar 14, 2025 | 25.58 | 25.58 | 25.55 | 25.56 | 25.46 | 0.02% | 56,186 |