iShares iBonds Dec 2026 Term Muni Bond ETF (IBMO)
BATS: IBMO · Real-Time Price · USD
25.62
+0.04 (0.16%)
Oct 22, 2025, 4:00 PM EDT - Market closed
IBMO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2025 | 25.63 | 25.63 | 25.57 | 25.62 | 25.62 | 0.16% | 37,559 |
| Oct 21, 2025 | 25.61 | 25.62 | 25.57 | 25.58 | 25.58 | -0.12% | 229,961 |
| Oct 20, 2025 | 25.64 | 25.64 | 25.59 | 25.61 | 25.61 | 0.04% | 17,797 |
| Oct 17, 2025 | 25.62 | 25.62 | 25.58 | 25.60 | 25.60 | -0.04% | 21,641 |
| Oct 16, 2025 | 25.58 | 25.62 | 25.57 | 25.61 | 25.61 | 0.12% | 39,816 |
| Oct 15, 2025 | 25.58 | 25.61 | 25.57 | 25.58 | 25.58 | -0.04% | 46,810 |
| Oct 14, 2025 | 25.59 | 25.61 | 25.56 | 25.59 | 25.59 | 0.02% | 45,646 |
| Oct 13, 2025 | 25.65 | 25.65 | 25.55 | 25.59 | 25.59 | 0.06% | 32,340 |
| Oct 10, 2025 | 25.55 | 25.62 | 25.55 | 25.57 | 25.57 | - | 88,527 |
| Oct 9, 2025 | 25.55 | 25.63 | 25.55 | 25.57 | 25.57 | -0.08% | 97,779 |
| Oct 8, 2025 | 25.60 | 25.63 | 25.58 | 25.59 | 25.59 | 0.08% | 110,008 |
| Oct 7, 2025 | 25.59 | 25.61 | 25.57 | 25.57 | 25.57 | -0.16% | 33,699 |
| Oct 6, 2025 | 25.61 | 25.61 | 25.59 | 25.61 | 25.61 | 0.08% | 85,851 |
| Oct 3, 2025 | 25.62 | 25.62 | 25.57 | 25.59 | 25.59 | 0.04% | 105,230 |
| Oct 2, 2025 | 25.62 | 25.62 | 25.58 | 25.58 | 25.58 | - | 83,466 |
| Oct 1, 2025 | 25.60 | 25.60 | 25.58 | 25.58 | 25.58 | -0.31% | 99,798 |
| Sep 30, 2025 | 25.66 | 25.68 | 25.65 | 25.66 | 25.61 | - | 112,097 |
| Sep 29, 2025 | 25.67 | 25.68 | 25.66 | 25.66 | 25.61 | -0.04% | 133,437 |
| Sep 26, 2025 | 25.68 | 25.69 | 25.67 | 25.67 | 25.62 | - | 131,155 |
| Sep 25, 2025 | 25.66 | 25.68 | 25.66 | 25.67 | 25.62 | 0.04% | 63,779 |
| Sep 24, 2025 | 25.68 | 25.69 | 25.66 | 25.66 | 25.61 | -0.04% | 142,320 |
| Sep 23, 2025 | 25.69 | 25.69 | 25.67 | 25.67 | 25.62 | -0.04% | 121,266 |
| Sep 22, 2025 | 25.71 | 25.71 | 25.68 | 25.68 | 25.63 | -0.12% | 67,055 |
| Sep 19, 2025 | 25.71 | 25.76 | 25.67 | 25.71 | 25.66 | 0.12% | 105,069 |
| Sep 18, 2025 | 25.71 | 25.72 | 25.63 | 25.68 | 25.63 | -0.12% | 83,645 |
| Sep 17, 2025 | 25.72 | 25.73 | 25.70 | 25.71 | 25.66 | -0.04% | 60,006 |
| Sep 16, 2025 | 25.72 | 25.73 | 25.70 | 25.72 | 25.67 | - | 73,602 |
| Sep 15, 2025 | 25.74 | 25.74 | 25.70 | 25.72 | 25.67 | 0.04% | 84,537 |
| Sep 12, 2025 | 25.65 | 25.75 | 25.65 | 25.71 | 25.66 | 0.04% | 67,184 |
| Sep 11, 2025 | 25.70 | 25.72 | 25.69 | 25.70 | 25.65 | 0.04% | 83,940 |
| Sep 10, 2025 | 25.67 | 25.72 | 25.65 | 25.69 | 25.64 | 0.16% | 84,865 |
| Sep 9, 2025 | 25.66 | 25.71 | 25.63 | 25.65 | 25.60 | - | 81,437 |
| Sep 8, 2025 | 25.71 | 25.71 | 25.64 | 25.65 | 25.60 | 0.06% | 44,918 |
| Sep 5, 2025 | 25.63 | 25.65 | 25.62 | 25.64 | 25.58 | 0.06% | 37,702 |
| Sep 4, 2025 | 25.65 | 25.65 | 25.62 | 25.62 | 25.57 | -0.06% | 29,738 |
| Sep 3, 2025 | 25.63 | 25.65 | 25.62 | 25.64 | 25.58 | 0.02% | 139,690 |
| Sep 2, 2025 | 25.65 | 25.65 | 25.61 | 25.63 | 25.58 | -0.16% | 80,134 |
| Aug 29, 2025 | 25.69 | 25.69 | 25.67 | 25.67 | 25.57 | -0.02% | 71,688 |
| Aug 28, 2025 | 25.68 | 25.69 | 25.66 | 25.68 | 25.57 | -0.04% | 62,658 |
| Aug 27, 2025 | 25.68 | 25.70 | 25.66 | 25.68 | 25.58 | -0.02% | 80,162 |
| Aug 26, 2025 | 25.69 | 25.70 | 25.68 | 25.69 | 25.59 | - | 51,710 |
| Aug 25, 2025 | 25.67 | 25.70 | 25.66 | 25.69 | 25.59 | 0.04% | 39,434 |
| Aug 22, 2025 | 25.67 | 25.68 | 25.67 | 25.68 | 25.58 | 0.04% | 34,900 |
| Aug 21, 2025 | 25.67 | 25.67 | 25.66 | 25.67 | 25.57 | 0.02% | 55,418 |
| Aug 20, 2025 | 25.67 | 25.67 | 25.66 | 25.67 | 25.56 | -0.05% | 31,539 |
| Aug 19, 2025 | 25.66 | 25.68 | 25.66 | 25.68 | 25.57 | -0.01% | 46,246 |
| Aug 18, 2025 | 25.67 | 25.69 | 25.67 | 25.68 | 25.58 | 0.04% | 123,407 |
| Aug 15, 2025 | 25.66 | 25.67 | 25.65 | 25.67 | 25.57 | - | 42,303 |
| Aug 14, 2025 | 25.66 | 25.73 | 25.65 | 25.67 | 25.57 | 0.06% | 100,163 |
| Aug 13, 2025 | 25.66 | 25.66 | 25.65 | 25.66 | 25.55 | 0.04% | 34,597 |