iShares iBonds Dec 2026 Term Muni Bond ETF (IBMO)
BATS: IBMO · Real-Time Price · USD
25.63
-0.02 (-0.08%)
Jun 26, 2026, 4:00 PM EDT - Market closed
IBMO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 25.65 | 25.66 | 25.63 | 25.63 | 25.63 | -0.08% | 10,886 |
| Jun 25, 2026 | 25.65 | 25.67 | 25.62 | 25.65 | 25.65 | 0.08% | 87,337 |
| Jun 24, 2026 | 25.67 | 25.67 | 25.62 | 25.63 | 25.63 | -0.06% | 71,074 |
| Jun 23, 2026 | 25.63 | 25.67 | 25.62 | 25.65 | 25.65 | 0.02% | 42,501 |
| Jun 22, 2026 | 25.64 | 25.66 | 25.62 | 25.64 | 25.64 | 0.04% | 49,939 |
| Jun 18, 2026 | 25.64 | 25.67 | 25.63 | 25.63 | 25.63 | -0.03% | 40,268 |
| Jun 17, 2026 | 25.68 | 25.68 | 25.63 | 25.64 | 25.64 | -0.02% | 59,022 |
| Jun 16, 2026 | 25.64 | 25.67 | 25.63 | 25.64 | 25.64 | 0.01% | 57,281 |
| Jun 15, 2026 | 25.64 | 25.67 | 25.61 | 25.64 | 25.64 | - | 55,350 |
| Jun 12, 2026 | 25.65 | 25.66 | 25.61 | 25.64 | 25.64 | 0.10% | 41,734 |
| Jun 11, 2026 | 25.61 | 25.65 | 25.60 | 25.62 | 25.62 | -0.08% | 52,604 |
| Jun 10, 2026 | 25.66 | 25.66 | 25.61 | 25.64 | 25.64 | - | 86,687 |
| Jun 9, 2026 | 25.61 | 25.68 | 25.60 | 25.64 | 25.63 | 0.10% | 170,188 |
| Jun 8, 2026 | 25.59 | 25.65 | 25.57 | 25.61 | 25.61 | -0.02% | 75,671 |
| Jun 5, 2026 | 25.63 | 25.64 | 25.59 | 25.62 | 25.62 | -0.04% | 64,559 |
| Jun 4, 2026 | 25.69 | 25.69 | 25.59 | 25.63 | 25.62 | 0.01% | 57,953 |
| Jun 3, 2026 | 25.58 | 25.63 | 25.58 | 25.62 | 25.62 | 0.01% | 120,060 |
| Jun 2, 2026 | 25.65 | 25.65 | 25.58 | 25.62 | 25.62 | 0.08% | 153,450 |
| Jun 1, 2026 | 25.64 | 25.64 | 25.57 | 25.60 | 25.60 | -0.05% | 69,804 |
| May 29, 2026 | 25.67 | 25.68 | 25.64 | 25.66 | 25.61 | 0.06% | 66,566 |
| May 28, 2026 | 25.66 | 25.68 | 25.63 | 25.65 | 25.60 | - | 32,086 |
| May 27, 2026 | 25.65 | 25.66 | 25.62 | 25.65 | 25.60 | -0.04% | 58,841 |
| May 26, 2026 | 25.62 | 25.68 | 25.62 | 25.66 | 25.61 | 0.04% | 86,004 |
| May 22, 2026 | 25.65 | 25.67 | 25.61 | 25.65 | 25.60 | 0.04% | 72,216 |
| May 21, 2026 | 25.64 | 25.66 | 25.61 | 25.64 | 25.59 | 0.06% | 129,853 |
| May 20, 2026 | 25.66 | 25.66 | 25.60 | 25.62 | 25.57 | -0.02% | 38,866 |
| May 19, 2026 | 25.63 | 25.63 | 25.60 | 25.63 | 25.58 | 0.02% | 32,385 |
| May 18, 2026 | 25.63 | 25.66 | 25.59 | 25.62 | 25.57 | -0.08% | 28,191 |
| May 15, 2026 | 25.64 | 25.65 | 25.60 | 25.64 | 25.59 | 0.08% | 26,608 |
| May 14, 2026 | 25.60 | 25.64 | 25.60 | 25.62 | 25.57 | - | 29,429 |
| May 13, 2026 | 25.63 | 25.64 | 25.61 | 25.62 | 25.57 | - | 38,882 |
| May 12, 2026 | 25.63 | 25.65 | 25.60 | 25.62 | 25.57 | 0.02% | 53,013 |
| May 11, 2026 | 25.61 | 25.65 | 25.61 | 25.62 | 25.57 | - | 79,043 |
| May 8, 2026 | 25.61 | 25.65 | 25.59 | 25.62 | 25.57 | -0.02% | 37,359 |
| May 7, 2026 | 25.63 | 25.64 | 25.58 | 25.62 | 25.57 | -0.04% | 35,330 |
| May 6, 2026 | 25.62 | 25.64 | 25.62 | 25.63 | 25.58 | - | 44,879 |
| May 5, 2026 | 25.64 | 25.64 | 25.61 | 25.63 | 25.58 | 0.10% | 87,227 |
| May 4, 2026 | 25.58 | 25.63 | 25.58 | 25.61 | 25.56 | -0.02% | 129,659 |
| May 1, 2026 | 25.60 | 25.64 | 25.58 | 25.61 | 25.56 | 0.02% | 80,927 |
| Apr 30, 2026 | 25.68 | 25.68 | 25.63 | 25.66 | 25.56 | 0.04% | 66,097 |
| Apr 29, 2026 | 25.66 | 25.68 | 25.62 | 25.65 | 25.55 | -0.04% | 50,201 |
| Apr 28, 2026 | 25.68 | 25.69 | 25.62 | 25.66 | 25.56 | 0.04% | 128,923 |
| Apr 27, 2026 | 25.64 | 25.67 | 25.63 | 25.65 | 25.55 | - | 74,235 |
| Apr 24, 2026 | 25.62 | 25.68 | 25.62 | 25.65 | 25.55 | 0.04% | 43,341 |
| Apr 23, 2026 | 25.66 | 25.67 | 25.64 | 25.64 | 25.54 | -0.08% | 42,196 |
| Apr 22, 2026 | 25.67 | 25.67 | 25.64 | 25.66 | 25.56 | 0.02% | 60,182 |
| Apr 21, 2026 | 25.66 | 25.66 | 25.62 | 25.66 | 25.55 | 0.06% | 59,852 |
| Apr 20, 2026 | 25.66 | 25.66 | 25.62 | 25.64 | 25.54 | -0.06% | 49,467 |
| Apr 17, 2026 | 25.67 | 25.67 | 25.63 | 25.66 | 25.55 | 0.08% | 18,021 |
| Apr 16, 2026 | 25.64 | 25.65 | 25.63 | 25.64 | 25.53 | -0.02% | 27,485 |