iShares iBonds Dec 2026 Term Muni Bond ETF (IBMO)
BATS: IBMO · Real-Time Price · USD
25.63
+0.02 (0.08%)
At close: Jul 25, 2025, 4:00 PM
25.63
0.00 (0.00%)
After-hours: Jul 25, 2025, 8:00 PM EDT
IBMO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 25, 2025 | 25.63 | 25.64 | 25.62 | 25.63 | 25.63 | 0.08% | 145,014 |
| Jul 24, 2025 | 25.63 | 25.63 | 25.61 | 25.61 | 25.61 | - | 58,029 |
| Jul 23, 2025 | 25.63 | 25.63 | 25.61 | 25.61 | 25.61 | - | 30,051 |
| Jul 22, 2025 | 25.63 | 25.63 | 25.60 | 25.61 | 25.61 | -0.04% | 213,577 |
| Jul 21, 2025 | 25.63 | 25.64 | 25.62 | 25.62 | 25.62 | -0.08% | 41,730 |
| Jul 18, 2025 | 25.64 | 25.65 | 25.63 | 25.64 | 25.64 | 0.06% | 100,134 |
| Jul 17, 2025 | 25.63 | 25.64 | 25.62 | 25.63 | 25.63 | 0.06% | 38,494 |
| Jul 16, 2025 | 25.63 | 25.64 | 25.61 | 25.61 | 25.61 | -0.06% | 93,675 |
| Jul 15, 2025 | 25.62 | 25.64 | 25.62 | 25.63 | 25.63 | -0.02% | 56,972 |
| Jul 14, 2025 | 25.63 | 25.64 | 25.63 | 25.63 | 25.63 | 0.08% | 39,691 |
| Jul 11, 2025 | 25.61 | 25.63 | 25.60 | 25.61 | 25.61 | - | 90,236 |
| Jul 10, 2025 | 25.61 | 25.63 | 25.60 | 25.61 | 25.61 | - | 40,696 |
| Jul 9, 2025 | 25.62 | 25.62 | 25.59 | 25.61 | 25.61 | - | 95,839 |
| Jul 8, 2025 | 25.60 | 25.63 | 25.59 | 25.61 | 25.61 | 0.04% | 70,346 |
| Jul 7, 2025 | 25.60 | 25.61 | 25.59 | 25.60 | 25.60 | - | 59,980 |
| Jul 3, 2025 | 25.58 | 25.61 | 25.57 | 25.60 | 25.60 | 0.10% | 57,945 |
| Jul 2, 2025 | 25.56 | 25.58 | 25.56 | 25.58 | 25.58 | -0.02% | 57,228 |
| Jul 1, 2025 | 25.57 | 25.58 | 25.57 | 25.58 | 25.58 | -0.17% | 50,634 |
| Jun 30, 2025 | 25.63 | 25.63 | 25.62 | 25.62 | 25.57 | -0.01% | 80,756 |
| Jun 27, 2025 | 25.61 | 25.63 | 25.61 | 25.63 | 25.57 | 0.04% | 20,050 |
| Jun 26, 2025 | 25.60 | 25.62 | 25.60 | 25.62 | 25.56 | 0.04% | 69,164 |
| Jun 25, 2025 | 25.60 | 25.61 | 25.59 | 25.60 | 25.55 | -0.02% | 78,676 |
| Jun 24, 2025 | 25.57 | 25.61 | 25.57 | 25.61 | 25.56 | 0.06% | 164,599 |
| Jun 23, 2025 | 25.58 | 25.60 | 25.58 | 25.60 | 25.54 | -0.02% | 43,762 |
| Jun 20, 2025 | 25.58 | 25.60 | 25.58 | 25.60 | 25.55 | 0.10% | 133,415 |
| Jun 18, 2025 | 25.58 | 25.60 | 25.57 | 25.57 | 25.52 | 0.02% | 100,450 |
| Jun 17, 2025 | 25.57 | 25.58 | 25.56 | 25.57 | 25.52 | -0.02% | 56,311 |
| Jun 16, 2025 | 25.56 | 25.58 | 25.56 | 25.58 | 25.52 | 0.02% | 89,525 |
| Jun 13, 2025 | 25.54 | 25.58 | 25.54 | 25.57 | 25.52 | 0.06% | 131,666 |
| Jun 12, 2025 | 25.56 | 25.56 | 25.55 | 25.56 | 25.50 | -0.06% | 142,178 |
| Jun 11, 2025 | 25.56 | 25.57 | 25.55 | 25.57 | 25.52 | 0.10% | 92,185 |
| Jun 10, 2025 | 25.56 | 25.56 | 25.54 | 25.55 | 25.49 | -0.02% | 37,048 |
| Jun 9, 2025 | 25.53 | 25.56 | 25.53 | 25.55 | 25.50 | -0.02% | 125,530 |
| Jun 6, 2025 | 25.52 | 25.57 | 25.52 | 25.56 | 25.50 | 0.08% | 248,060 |
| Jun 5, 2025 | 25.54 | 25.55 | 25.53 | 25.54 | 25.48 | - | 78,755 |
| Jun 4, 2025 | 25.55 | 25.55 | 25.53 | 25.54 | 25.48 | -0.06% | 62,617 |
| Jun 3, 2025 | 25.54 | 25.58 | 25.53 | 25.55 | 25.50 | 0.08% | 97,530 |
| Jun 2, 2025 | 25.53 | 25.53 | 25.52 | 25.53 | 25.48 | -0.14% | 87,127 |
| May 30, 2025 | 25.56 | 25.57 | 25.55 | 25.57 | 25.47 | -0.02% | 64,946 |
| May 29, 2025 | 25.56 | 25.58 | 25.55 | 25.57 | 25.47 | 0.08% | 43,216 |
| May 28, 2025 | 25.55 | 25.56 | 25.54 | 25.55 | 25.45 | -0.04% | 52,907 |
| May 27, 2025 | 25.53 | 25.57 | 25.53 | 25.56 | 25.46 | 0.04% | 42,127 |
| May 23, 2025 | 25.53 | 25.56 | 25.53 | 25.55 | 25.45 | 0.08% | 57,088 |
| May 22, 2025 | 25.53 | 25.53 | 25.50 | 25.53 | 25.43 | 0.02% | 77,631 |
| May 21, 2025 | 25.53 | 25.54 | 25.52 | 25.53 | 25.43 | -0.02% | 48,193 |
| May 20, 2025 | 25.51 | 25.53 | 25.51 | 25.53 | 25.43 | -0.04% | 28,931 |
| May 19, 2025 | 25.52 | 25.56 | 25.51 | 25.54 | 25.44 | 0.08% | 70,133 |
| May 16, 2025 | 25.53 | 25.55 | 25.52 | 25.52 | 25.42 | - | 73,241 |
| May 15, 2025 | 25.50 | 25.54 | 25.50 | 25.52 | 25.42 | 0.08% | 72,532 |
| May 14, 2025 | 25.49 | 25.53 | 25.49 | 25.50 | 25.40 | -0.08% | 60,493 |