iShares iBonds Dec 2026 Term Muni Bond ETF (IBMO)
BATS: IBMO · Real-Time Price · USD
25.66
+0.03 (0.12%)
Jan 9, 2026, 4:00 PM EST - Market closed
IBMO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 25.67 | 25.67 | 25.64 | 25.66 | 25.66 | 0.12% | 2,075 |
| Jan 8, 2026 | 25.66 | 25.66 | 25.63 | 25.63 | 25.63 | -0.12% | 1,601 |
| Jan 7, 2026 | 25.64 | 25.68 | 25.64 | 25.66 | 25.66 | 0.02% | 108,007 |
| Jan 6, 2026 | 25.61 | 25.73 | 25.61 | 25.66 | 25.65 | -0.06% | 79,726 |
| Jan 5, 2026 | 25.63 | 25.67 | 25.62 | 25.67 | 25.67 | 0.21% | 9,638 |
| Jan 2, 2026 | 25.67 | 25.67 | 25.61 | 25.62 | 25.62 | -0.09% | 85,910 |
| Dec 31, 2025 | 25.65 | 25.65 | 25.62 | 25.64 | 25.64 | -0.03% | 52,106 |
| Dec 30, 2025 | 25.64 | 25.67 | 25.62 | 25.65 | 25.65 | - | 180,526 |
| Dec 29, 2025 | 25.66 | 25.66 | 25.61 | 25.65 | 25.65 | 0.06% | 113,370 |
| Dec 26, 2025 | 25.62 | 25.67 | 25.62 | 25.63 | 25.63 | -0.23% | 13,906 |
| Dec 24, 2025 | 25.66 | 25.71 | 25.62 | 25.69 | 25.69 | 0.20% | 50,590 |
| Dec 23, 2025 | 25.63 | 25.65 | 25.59 | 25.64 | 25.64 | 0.02% | 153,847 |
| Dec 22, 2025 | 25.64 | 25.66 | 25.60 | 25.64 | 25.64 | -0.02% | 178,787 |
| Dec 19, 2025 | 25.65 | 25.65 | 25.59 | 25.64 | 25.64 | -0.06% | 187,599 |
| Dec 18, 2025 | 25.65 | 25.67 | 25.63 | 25.66 | 25.60 | - | 92,335 |
| Dec 17, 2025 | 25.66 | 25.67 | 25.62 | 25.66 | 25.60 | -0.10% | 168,212 |
| Dec 16, 2025 | 25.65 | 25.68 | 25.62 | 25.68 | 25.63 | 0.16% | 121,092 |
| Dec 15, 2025 | 25.68 | 25.68 | 25.64 | 25.64 | 25.59 | -0.06% | 103,231 |
| Dec 12, 2025 | 25.64 | 25.66 | 25.63 | 25.66 | 25.60 | -0.02% | 119,045 |
| Dec 11, 2025 | 25.64 | 25.67 | 25.61 | 25.66 | 25.61 | 0.07% | 150,247 |
| Dec 10, 2025 | 25.63 | 25.66 | 25.61 | 25.64 | 25.59 | -0.03% | 76,197 |
| Dec 9, 2025 | 25.67 | 25.67 | 25.62 | 25.65 | 25.60 | -0.04% | 86,614 |
| Dec 8, 2025 | 25.65 | 25.66 | 25.62 | 25.66 | 25.61 | - | 93,130 |
| Dec 5, 2025 | 25.67 | 25.67 | 25.60 | 25.66 | 25.61 | 0.23% | 111,095 |
| Dec 4, 2025 | 25.66 | 25.66 | 25.60 | 25.60 | 25.55 | -0.06% | 77,251 |
| Dec 3, 2025 | 25.64 | 25.65 | 25.59 | 25.62 | 25.56 | -0.02% | 51,621 |
| Dec 2, 2025 | 25.65 | 25.65 | 25.58 | 25.62 | 25.57 | -0.04% | 104,513 |
| Dec 1, 2025 | 25.66 | 25.66 | 25.56 | 25.63 | 25.58 | -0.19% | 65,214 |
| Nov 28, 2025 | 25.67 | 25.69 | 25.65 | 25.68 | 25.58 | 0.12% | 5,179 |
| Nov 26, 2025 | 25.63 | 25.70 | 25.63 | 25.65 | 25.55 | -0.08% | 49,084 |
| Nov 25, 2025 | 25.69 | 25.71 | 25.62 | 25.67 | 25.57 | 0.04% | 95,156 |
| Nov 24, 2025 | 25.68 | 25.68 | 25.63 | 25.66 | 25.56 | - | 55,059 |
| Nov 21, 2025 | 25.65 | 25.66 | 25.62 | 25.66 | 25.56 | 0.09% | 480,389 |
| Nov 20, 2025 | 25.61 | 25.65 | 25.60 | 25.64 | 25.54 | -0.09% | 70,165 |
| Nov 19, 2025 | 25.62 | 25.66 | 25.61 | 25.66 | 25.56 | 0.16% | 1,467,646 |
| Nov 18, 2025 | 25.60 | 25.64 | 25.60 | 25.62 | 25.52 | -0.08% | 71,289 |
| Nov 17, 2025 | 25.62 | 25.65 | 25.62 | 25.64 | 25.54 | 0.12% | 63,236 |
| Nov 14, 2025 | 25.60 | 25.64 | 25.60 | 25.61 | 25.51 | 0.08% | 37,593 |
| Nov 13, 2025 | 25.58 | 25.64 | 25.58 | 25.59 | 25.49 | -0.04% | 91,454 |
| Nov 12, 2025 | 25.56 | 25.62 | 25.56 | 25.60 | 25.50 | 0.20% | 52,558 |
| Nov 11, 2025 | 25.55 | 25.70 | 25.54 | 25.55 | 25.45 | -0.08% | 99,578 |
| Nov 10, 2025 | 25.59 | 25.59 | 25.53 | 25.57 | 25.47 | 0.04% | 86,542 |
| Nov 7, 2025 | 25.54 | 25.56 | 25.52 | 25.56 | 25.46 | - | 94,421 |
| Nov 6, 2025 | 25.57 | 25.57 | 25.51 | 25.56 | 25.46 | 0.02% | 48,988 |
| Nov 5, 2025 | 25.53 | 25.56 | 25.53 | 25.56 | 25.45 | 0.05% | 39,364 |
| Nov 4, 2025 | 25.48 | 25.57 | 25.48 | 25.54 | 25.44 | 0.06% | 77,160 |
| Nov 3, 2025 | 25.53 | 25.54 | 25.49 | 25.53 | 25.42 | -0.22% | 48,670 |
| Oct 31, 2025 | 25.56 | 25.61 | 25.56 | 25.58 | 25.43 | - | 45,739 |
| Oct 30, 2025 | 25.59 | 25.61 | 25.56 | 25.58 | 25.43 | 0.04% | 17,522 |
| Oct 29, 2025 | 25.59 | 25.61 | 25.56 | 25.57 | 25.42 | -0.08% | 143,215 |