Skip to main content
iShares iBonds Dec 2026 Term Muni Bond ETF (IBMO)
BATS: IBMO · Real-Time Price · USD
25.52
+0.02 (0.06%)
Feb 21, 2025, 3:59 PM EST - Market closed

IBMO Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 202525.5025.5225.4925.5225.520.06%53,386
Feb 20, 202525.5025.5025.4725.5025.500.04%61,011
Feb 19, 202525.4925.5025.4825.4925.490.08%75,346
Feb 18, 202525.4325.5125.4325.4725.47-0.14%116,364
Feb 14, 202525.5425.5425.5025.5125.51-0.10%79,323
Feb 13, 202525.5125.5325.4925.5325.530.16%102,383
Feb 12, 202525.4925.5025.4825.4925.49-0.20%41,294
Feb 11, 202525.5225.5525.5025.5425.540.08%61,331
Feb 10, 202525.5325.5425.5025.5225.52-0.02%63,215
Feb 7, 202525.5125.5325.5125.5325.530.02%42,546
Feb 6, 202525.5225.5425.5025.5225.52-0.02%51,499
Feb 5, 202525.5125.5425.5125.5325.530.18%99,534
Feb 4, 202525.4725.5125.4425.4825.48-0.08%211,950
Feb 3, 202525.5425.5425.4925.5025.50-0.12%63,140
Jan 31, 202525.5525.5525.5325.5325.480.04%56,709
Jan 30, 202525.5425.5525.5225.5225.47-0.31%61,231
Jan 29, 202525.5425.6025.5025.6025.550.39%110,601
Jan 28, 202525.4925.5325.4825.5025.45-94,468
Jan 27, 202525.5325.5325.4925.5025.450.04%66,698
Jan 24, 202525.5025.5025.4825.4925.440.04%63,250
Jan 23, 202525.5025.5025.4825.4825.43-32,092
Jan 22, 202525.5125.5125.4825.4825.43-127,552
Jan 21, 202525.5225.5225.4825.4825.43-0.08%94,031
Jan 17, 202525.5025.5225.4925.5025.450.20%83,448
Jan 16, 202525.5025.5025.4525.4525.40-0.12%73,469
Jan 15, 202525.5025.5025.4825.4825.430.08%115,616
Jan 14, 202525.4825.4825.4525.4625.41-0.04%86,254
Jan 13, 202525.4925.4925.4725.4725.42-0.04%51,109
Jan 10, 202525.4825.5225.4725.4825.43-108,414
Jan 8, 202525.4425.5025.4425.4825.43-0.04%275,831
Jan 7, 202525.5025.5125.4925.4925.440.04%160,232
Jan 6, 202525.4925.5125.4825.4825.430.04%53,427
Jan 3, 202525.4625.4925.4525.4725.420.08%274,923
Jan 2, 202525.4725.4725.3925.4525.40-0.04%170,749
Dec 31, 202425.4725.4925.4425.4625.41-0.12%199,420
Dec 30, 202425.4625.4925.3925.4925.440.24%181,156
Dec 27, 202425.4525.4925.4225.4325.38-110,312
Dec 26, 202425.4425.4625.4325.4325.38-67,808
Dec 24, 202425.4625.4625.4325.4325.38-64,012
Dec 23, 202425.4325.4725.4225.4325.38-98,322
Dec 20, 202425.4225.4425.3925.4325.380.12%169,753
Dec 19, 202425.4725.4725.3825.4025.35-0.16%139,772
Dec 18, 202425.4625.4825.4425.4425.39-0.31%147,799
Dec 17, 202425.5225.5425.5225.5225.43-0.06%116,529
Dec 16, 202425.5325.5725.5325.5425.44-0.06%122,546
Dec 13, 202425.5425.5625.5225.5525.460.04%70,639
Dec 12, 202425.5525.5625.5225.5425.45-0.04%97,869
Dec 11, 202425.5525.5625.5325.5525.46-0.08%66,255
Dec 10, 202425.5525.5725.5525.5725.480.04%69,015
Dec 9, 202425.5625.5625.5525.5625.47-0.04%56,280
Dec 6, 202425.5625.5725.5425.5725.480.10%141,016
Dec 5, 202425.5425.5525.5325.5525.45-0.06%18,177
Dec 4, 202425.5425.5625.5325.5625.470.14%66,261
Dec 3, 202425.5225.5425.5225.5325.43-0.14%52,056
Dec 2, 202425.5625.6125.5125.5625.47-0.02%68,650
Nov 29, 202425.5725.5725.5625.5725.420.06%7,799
Nov 27, 202425.5025.5725.5025.5525.410.08%78,724
Nov 26, 202425.5325.5425.4525.5325.39-0.02%81,433
Nov 25, 202425.5325.5425.5125.5425.39-65,134
Nov 22, 202425.5325.5725.5125.5425.390.04%79,627
Nov 21, 202425.5325.5425.5225.5325.38-41,008
Nov 20, 202425.5225.5325.5225.5325.38-0.02%27,607
Nov 19, 202425.5325.5425.5125.5325.390.08%37,425
Nov 18, 202425.5225.5425.5025.5125.37-0.04%55,980
Nov 15, 202425.5025.5525.4925.5225.380.08%48,307
Nov 14, 202425.5025.5125.4925.5025.36-61,488
Nov 13, 202425.4925.5125.4825.5025.360.04%51,202
Nov 12, 202425.5025.5025.4825.4925.35-0.08%42,801
Nov 11, 202425.4825.5125.4825.5125.370.04%29,863
Nov 8, 202425.4725.5025.4725.5025.360.16%37,879
Nov 7, 202425.4525.4725.4325.4625.320.12%30,411
Nov 6, 202425.5625.5625.4325.4325.29-0.31%38,081
Nov 5, 202425.4925.5325.4725.5125.370.12%65,001
Nov 4, 202425.4625.5025.4625.4825.340.04%52,233
Nov 1, 202425.4725.4725.4525.4725.33-0.10%52,513
Oct 31, 202425.5125.5125.4925.5025.31-0.10%29,100
Oct 30, 202425.5125.5225.5025.5225.33-0.02%42,087
Oct 29, 202425.4925.5325.4925.5325.34-0.18%30,030
Oct 28, 202425.5025.5925.4925.5725.38-0.12%88,480
Oct 25, 202425.5425.6125.4925.6025.410.31%54,936
Oct 24, 202425.5425.5425.4925.5225.330.10%80,769
Oct 23, 202425.5325.5325.4825.5025.31-0.10%96,423
Oct 22, 202425.5425.5425.5125.5225.33-0.08%27,678
Oct 21, 202425.5525.5625.5325.5425.350.04%28,111
Oct 18, 202425.5625.5925.5225.5325.34-0.12%143,371
Oct 17, 202425.5525.5825.5425.5625.37-0.12%60,272
Oct 16, 202425.5525.6425.5525.5925.400.12%35,631
Oct 15, 202425.5925.5925.5525.5625.37-32,387
Oct 14, 202425.5325.5725.5325.5625.37-0.04%33,066
Oct 11, 202425.5425.5825.5425.5725.38-0.08%25,497
Oct 10, 202425.5625.6025.5525.5925.400.12%64,626
Oct 9, 202425.5625.5625.5525.5625.37-0.02%34,660
Oct 8, 202425.5425.5825.5425.5725.380.02%57,772
Oct 7, 202425.5525.6125.5325.5625.37-0.04%76,944
Oct 4, 202425.5925.5925.5625.5725.38-0.20%55,069
Oct 3, 202425.6125.6525.6025.6225.43-42,391
Oct 2, 202425.6125.6225.6025.6225.43-69,288
Oct 1, 202425.6125.6325.6025.6225.43-0.14%141,577
Sep 30, 202425.6525.6625.6425.6625.42-0.04%31,207
Sep 27, 202425.6425.6725.6425.6725.430.02%35,997