iShares iBonds Dec 2026 Term Muni Bond ETF (IBMO)
BATS: IBMO · Real-Time Price · USD
25.58
+0.03 (0.12%)
At close: Mar 28, 2025, 3:54 PM
25.14
-0.44 (-1.70%)
After-hours: Mar 28, 2025, 8:00 PM EDT
IBMO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 25.56 | 25.58 | 25.55 | 25.58 | 25.58 | 0.12% | 23,002 |
| Mar 27, 2025 | 25.54 | 25.55 | 25.53 | 25.55 | 25.55 | -0.10% | 61,083 |
| Mar 26, 2025 | 25.57 | 25.59 | 25.55 | 25.57 | 25.57 | - | 65,199 |
| Mar 25, 2025 | 25.56 | 25.58 | 25.56 | 25.57 | 25.57 | - | 45,491 |
| Mar 24, 2025 | 25.60 | 25.60 | 25.53 | 25.57 | 25.57 | 0.02% | 20,210 |
| Mar 21, 2025 | 25.52 | 25.58 | 25.52 | 25.57 | 25.57 | 0.16% | 72,522 |
| Mar 20, 2025 | 25.52 | 25.54 | 25.52 | 25.53 | 25.53 | -0.04% | 34,502 |
| Mar 19, 2025 | 25.55 | 25.56 | 25.49 | 25.54 | 25.54 | -0.10% | 58,812 |
| Mar 18, 2025 | 25.55 | 25.57 | 25.55 | 25.56 | 25.56 | 0.04% | 59,543 |
| Mar 17, 2025 | 25.57 | 25.57 | 25.53 | 25.55 | 25.55 | -0.04% | 75,835 |
| Mar 14, 2025 | 25.58 | 25.58 | 25.55 | 25.56 | 25.56 | 0.02% | 56,186 |
| Mar 13, 2025 | 25.56 | 25.57 | 25.53 | 25.56 | 25.56 | -0.10% | 41,216 |
| Mar 12, 2025 | 25.58 | 25.59 | 25.53 | 25.58 | 25.58 | - | 76,128 |
| Mar 11, 2025 | 25.61 | 25.61 | 25.54 | 25.58 | 25.58 | -0.04% | 81,314 |
| Mar 10, 2025 | 25.56 | 25.59 | 25.56 | 25.59 | 25.59 | 0.04% | 83,392 |
| Mar 7, 2025 | 25.57 | 25.58 | 25.55 | 25.58 | 25.58 | 0.04% | 20,806 |
| Mar 6, 2025 | 25.58 | 25.58 | 25.54 | 25.57 | 25.57 | -0.08% | 41,377 |
| Mar 5, 2025 | 25.59 | 25.59 | 25.56 | 25.59 | 25.59 | 0.04% | 88,579 |
| Mar 4, 2025 | 25.51 | 25.58 | 25.51 | 25.58 | 25.58 | 0.08% | 50,015 |
| Mar 3, 2025 | 25.58 | 25.58 | 25.51 | 25.56 | 25.56 | -0.06% | 55,496 |
| Feb 28, 2025 | 25.57 | 25.58 | 25.57 | 25.58 | 25.52 | -0.06% | 31,058 |
| Feb 27, 2025 | 25.54 | 25.59 | 25.53 | 25.59 | 25.54 | 0.16% | 72,048 |
| Feb 26, 2025 | 25.54 | 25.56 | 25.53 | 25.55 | 25.50 | 0.06% | 61,654 |
| Feb 25, 2025 | 25.52 | 25.56 | 25.52 | 25.54 | 25.48 | -0.10% | 35,719 |
| Feb 24, 2025 | 25.52 | 25.58 | 25.51 | 25.56 | 25.51 | 0.18% | 128,537 |
| Feb 21, 2025 | 25.50 | 25.52 | 25.49 | 25.52 | 25.46 | 0.06% | 53,386 |
| Feb 20, 2025 | 25.50 | 25.50 | 25.47 | 25.50 | 25.45 | 0.04% | 61,011 |
| Feb 19, 2025 | 25.49 | 25.50 | 25.48 | 25.49 | 25.44 | 0.08% | 75,346 |
| Feb 18, 2025 | 25.43 | 25.51 | 25.43 | 25.47 | 25.42 | -0.14% | 116,364 |
| Feb 14, 2025 | 25.54 | 25.54 | 25.50 | 25.51 | 25.45 | -0.10% | 79,323 |
| Feb 13, 2025 | 25.51 | 25.53 | 25.49 | 25.53 | 25.48 | 0.16% | 102,383 |
| Feb 12, 2025 | 25.49 | 25.50 | 25.48 | 25.49 | 25.44 | -0.20% | 41,294 |
| Feb 11, 2025 | 25.52 | 25.55 | 25.50 | 25.54 | 25.49 | 0.08% | 61,331 |
| Feb 10, 2025 | 25.53 | 25.54 | 25.50 | 25.52 | 25.47 | -0.02% | 63,215 |
| Feb 7, 2025 | 25.51 | 25.53 | 25.51 | 25.53 | 25.47 | 0.02% | 42,546 |
| Feb 6, 2025 | 25.52 | 25.54 | 25.50 | 25.52 | 25.47 | -0.02% | 51,499 |
| Feb 5, 2025 | 25.51 | 25.54 | 25.51 | 25.53 | 25.47 | 0.18% | 99,534 |
| Feb 4, 2025 | 25.47 | 25.51 | 25.44 | 25.48 | 25.43 | -0.08% | 211,950 |
| Feb 3, 2025 | 25.54 | 25.54 | 25.49 | 25.50 | 25.45 | -0.12% | 63,140 |
| Jan 31, 2025 | 25.55 | 25.55 | 25.53 | 25.53 | 25.43 | 0.04% | 56,709 |
| Jan 30, 2025 | 25.54 | 25.55 | 25.52 | 25.52 | 25.42 | -0.31% | 61,231 |
| Jan 29, 2025 | 25.54 | 25.60 | 25.50 | 25.60 | 25.50 | 0.39% | 110,601 |
| Jan 28, 2025 | 25.49 | 25.53 | 25.48 | 25.50 | 25.40 | - | 94,468 |
| Jan 27, 2025 | 25.53 | 25.53 | 25.49 | 25.50 | 25.40 | 0.04% | 66,698 |
| Jan 24, 2025 | 25.50 | 25.50 | 25.48 | 25.49 | 25.39 | 0.04% | 63,250 |
| Jan 23, 2025 | 25.50 | 25.50 | 25.48 | 25.48 | 25.38 | - | 32,092 |
| Jan 22, 2025 | 25.51 | 25.51 | 25.48 | 25.48 | 25.38 | - | 127,552 |
| Jan 21, 2025 | 25.52 | 25.52 | 25.48 | 25.48 | 25.38 | -0.08% | 94,031 |
| Jan 17, 2025 | 25.50 | 25.52 | 25.49 | 25.50 | 25.40 | 0.20% | 83,448 |
| Jan 16, 2025 | 25.50 | 25.50 | 25.45 | 25.45 | 25.35 | -0.12% | 73,469 |