iShares iBonds Dec 2026 Term Muni Bond ETF (IBMO)
BATS: IBMO · Real-Time Price · USD
25.61
0.00 (0.00%)
Nov 13, 2026, 4:00 PM EST - Market closed
IBMO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 25.60 | 25.63 | 25.60 | 25.61 | 25.61 | - | 35,307 |
| Nov 12, 2026 | 25.59 | 25.63 | 25.59 | 25.61 | 25.61 | -0.04% | 259,476 |
| Nov 11, 2026 | 25.60 | 25.62 | 25.60 | 25.62 | 25.62 | 0.08% | 15,726 |
| Nov 10, 2026 | 25.59 | 25.62 | 25.58 | 25.60 | 25.60 | -0.08% | 44,273 |
| Nov 9, 2026 | 25.61 | 25.62 | 25.58 | 25.62 | 25.62 | 0.04% | 61,569 |
| Nov 6, 2026 | 25.60 | 25.63 | 25.54 | 25.61 | 25.61 | 0.12% | 73,635 |
| Nov 5, 2026 | 25.64 | 25.64 | 25.52 | 25.58 | 25.58 | -0.08% | 220,192 |
| Nov 4, 2026 | 25.65 | 25.65 | 25.58 | 25.60 | 25.60 | - | 83,376 |
| Nov 3, 2026 | 25.60 | 25.62 | 25.58 | 25.60 | 25.60 | 0.04% | 35,291 |
| Nov 2, 2026 | 25.58 | 25.62 | 25.53 | 25.59 | 25.59 | - | 81,520 |
| Oct 30, 2026 | 25.64 | 25.67 | 25.60 | 25.64 | 25.59 | - | 125,400 |
| Oct 29, 2026 | 25.65 | 25.67 | 25.62 | 25.64 | 25.59 | -0.04% | 51,428 |
| Oct 28, 2026 | 25.68 | 25.68 | 25.62 | 25.65 | 25.60 | 0.04% | 92,712 |
| Oct 27, 2026 | 25.66 | 25.66 | 25.62 | 25.64 | 25.59 | - | 57,399 |
| Oct 26, 2026 | 25.65 | 25.65 | 25.60 | 25.64 | 25.59 | - | 70,764 |
| Oct 23, 2026 | 25.69 | 25.69 | 25.62 | 25.64 | 25.59 | - | 27,086 |
| Oct 22, 2026 | 25.62 | 25.65 | 25.62 | 25.64 | 25.59 | 0.04% | 35,169 |
| Oct 21, 2026 | 25.66 | 25.67 | 25.61 | 25.63 | 25.58 | 0.04% | 107,335 |
| Oct 20, 2026 | 25.63 | 25.65 | 25.62 | 25.62 | 25.57 | -0.02% | 23,771 |
| Oct 19, 2026 | 25.61 | 25.65 | 25.61 | 25.63 | 25.57 | -0.02% | 46,836 |
| Oct 16, 2026 | 25.64 | 25.66 | 25.62 | 25.63 | 25.58 | 0.04% | 41,945 |
| Oct 15, 2026 | 25.60 | 25.63 | 25.58 | 25.62 | 25.57 | - | 91,765 |
| Oct 14, 2026 | 25.67 | 25.67 | 25.60 | 25.62 | 25.57 | 0.12% | 79,521 |
| Oct 13, 2026 | 25.66 | 25.66 | 25.56 | 25.59 | 25.54 | 0.04% | 92,144 |
| Oct 12, 2026 | 25.61 | 25.64 | 25.57 | 25.58 | 25.53 | -0.04% | 155,487 |
| Oct 9, 2026 | 25.64 | 25.64 | 25.59 | 25.59 | 25.54 | - | 607,307 |
| Oct 8, 2026 | 25.58 | 25.68 | 25.58 | 25.59 | 25.54 | 0.04% | 69,346 |
| Oct 7, 2026 | 25.61 | 25.62 | 25.58 | 25.58 | 25.53 | -0.14% | 43,803 |
| Oct 6, 2026 | 25.64 | 25.64 | 25.59 | 25.62 | 25.56 | 0.10% | 89,889 |
| Oct 5, 2026 | 25.62 | 25.62 | 25.53 | 25.59 | 25.54 | 0.04% | 178,460 |
| Oct 2, 2026 | 25.58 | 25.61 | 25.57 | 25.58 | 25.53 | -0.04% | 37,208 |
| Oct 1, 2026 | 25.63 | 25.63 | 25.58 | 25.59 | 25.54 | 0.03% | 48,346 |
| Sep 30, 2026 | 25.66 | 25.67 | 25.62 | 25.64 | 25.53 | -0.04% | 173,783 |
| Sep 29, 2026 | 25.64 | 25.65 | 25.60 | 25.65 | 25.54 | 0.08% | 169,938 |
| Sep 28, 2026 | 25.63 | 25.67 | 25.60 | 25.63 | 25.52 | -0.04% | 93,649 |
| Sep 25, 2026 | 25.62 | 25.66 | 25.62 | 25.64 | 25.53 | - | 127,482 |
| Sep 24, 2026 | 25.62 | 25.65 | 25.62 | 25.64 | 25.53 | - | 41,529 |
| Sep 23, 2026 | 25.64 | 25.66 | 25.62 | 25.64 | 25.53 | - | 32,401 |
| Sep 22, 2026 | 25.67 | 25.67 | 25.62 | 25.64 | 25.53 | -0.04% | 42,087 |
| Sep 21, 2026 | 25.65 | 25.65 | 25.57 | 25.65 | 25.54 | 0.04% | 49,286 |
| Sep 18, 2026 | 25.61 | 25.76 | 25.61 | 25.64 | 25.53 | 0.12% | 59,893 |
| Sep 17, 2026 | 25.61 | 25.63 | 25.49 | 25.61 | 25.50 | -0.04% | 34,290 |
| Sep 16, 2026 | 25.61 | 25.71 | 25.59 | 25.62 | 25.51 | 0.02% | 51,146 |
| Sep 15, 2026 | 25.66 | 25.68 | 25.51 | 25.62 | 25.51 | -0.06% | 193,731 |
| Sep 14, 2026 | 25.59 | 25.65 | 25.59 | 25.63 | 25.52 | 0.02% | 23,860 |
| Sep 11, 2026 | 25.61 | 25.65 | 25.60 | 25.63 | 25.52 | 0.10% | 53,158 |
| Sep 10, 2026 | 25.56 | 25.63 | 25.56 | 25.60 | 25.49 | - | 22,868 |
| Sep 9, 2026 | 25.61 | 25.65 | 25.59 | 25.60 | 25.49 | -0.02% | 82,604 |
| Sep 8, 2026 | 25.61 | 25.62 | 25.59 | 25.61 | 25.50 | -0.02% | 45,838 |
| Sep 4, 2026 | 25.68 | 25.68 | 25.59 | 25.61 | 25.50 | 0.04% | 46,940 |