iShares iBonds Dec 2026 Term Muni Bond ETF (IBMO)
BATS: IBMO · Real-Time Price · USD
25.63
+0.01 (0.04%)
Aug 10, 2026, 4:00 PM EDT - Market closed
IBMO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 10, 2026 | 25.60 | 25.63 | 25.60 | 25.63 | 25.63 | 0.04% | 2,419 |
| Aug 7, 2026 | 25.65 | 25.65 | 25.60 | 25.62 | 25.62 | 0.04% | 26,001 |
| Aug 6, 2026 | 25.58 | 25.64 | 25.58 | 25.61 | 25.61 | - | 52,909 |
| Aug 5, 2026 | 25.65 | 25.65 | 25.59 | 25.61 | 25.61 | 0.04% | 75,880 |
| Aug 4, 2026 | 25.59 | 25.62 | 25.58 | 25.60 | 25.60 | 0.04% | 97,280 |
| Aug 3, 2026 | 25.61 | 25.61 | 25.58 | 25.59 | 25.59 | -0.04% | 59,292 |
| Jul 31, 2026 | 25.65 | 25.67 | 25.63 | 25.65 | 25.60 | 0.08% | 58,525 |
| Jul 30, 2026 | 25.67 | 25.68 | 25.62 | 25.63 | 25.58 | -0.06% | 114,100 |
| Jul 29, 2026 | 25.66 | 25.68 | 25.57 | 25.65 | 25.59 | 0.02% | 42,390 |
| Jul 28, 2026 | 25.63 | 25.66 | 25.62 | 25.64 | 25.59 | 0.04% | 51,442 |
| Jul 27, 2026 | 25.65 | 25.66 | 25.62 | 25.63 | 25.58 | -0.04% | 48,880 |
| Jul 24, 2026 | 25.61 | 25.66 | 25.61 | 25.64 | 25.59 | -0.04% | 64,373 |
| Jul 23, 2026 | 25.66 | 25.67 | 25.61 | 25.65 | 25.60 | 0.12% | 135,323 |
| Jul 22, 2026 | 25.62 | 25.66 | 25.60 | 25.62 | 25.57 | -0.02% | 34,431 |
| Jul 21, 2026 | 25.58 | 25.66 | 25.58 | 25.63 | 25.58 | 0.08% | 130,295 |
| Jul 20, 2026 | 25.66 | 25.66 | 25.56 | 25.60 | 25.55 | -0.18% | 51,933 |
| Jul 17, 2026 | 25.64 | 25.66 | 25.61 | 25.65 | 25.60 | 0.04% | 76,164 |
| Jul 16, 2026 | 25.61 | 25.78 | 25.60 | 25.64 | 25.59 | 0.04% | 257,963 |
| Jul 15, 2026 | 25.67 | 25.67 | 25.59 | 25.63 | 25.58 | 0.08% | 73,353 |
| Jul 14, 2026 | 25.63 | 25.65 | 25.60 | 25.61 | 25.56 | - | 32,303 |
| Jul 13, 2026 | 25.60 | 25.63 | 25.56 | 25.61 | 25.56 | -0.02% | 46,876 |
| Jul 10, 2026 | 25.61 | 25.65 | 25.60 | 25.62 | 25.56 | 0.04% | 58,563 |
| Jul 9, 2026 | 25.59 | 25.62 | 25.59 | 25.61 | 25.56 | -0.06% | 58,317 |
| Jul 8, 2026 | 25.61 | 25.64 | 25.58 | 25.62 | 25.57 | 0.16% | 49,256 |
| Jul 7, 2026 | 25.64 | 25.64 | 25.54 | 25.58 | 25.53 | -0.12% | 97,995 |
| Jul 6, 2026 | 25.64 | 25.64 | 25.59 | 25.61 | 25.56 | 0.04% | 44,410 |
| Jul 2, 2026 | 25.64 | 25.64 | 25.60 | 25.60 | 25.55 | 0.12% | 57,766 |
| Jul 1, 2026 | 25.63 | 25.63 | 25.57 | 25.57 | 25.52 | -0.07% | 78,162 |
| Jun 30, 2026 | 25.65 | 25.69 | 25.63 | 25.64 | 25.54 | - | 17,059 |
| Jun 29, 2026 | 25.68 | 25.69 | 25.63 | 25.64 | 25.54 | 0.04% | 51,777 |
| Jun 26, 2026 | 25.64 | 25.68 | 25.62 | 25.63 | 25.53 | -0.08% | 45,470 |
| Jun 25, 2026 | 25.65 | 25.67 | 25.62 | 25.65 | 25.55 | 0.08% | 87,337 |
| Jun 24, 2026 | 25.67 | 25.67 | 25.62 | 25.63 | 25.53 | -0.06% | 71,074 |
| Jun 23, 2026 | 25.63 | 25.67 | 25.62 | 25.65 | 25.54 | 0.02% | 42,501 |
| Jun 22, 2026 | 25.64 | 25.66 | 25.62 | 25.64 | 25.54 | 0.04% | 49,939 |
| Jun 18, 2026 | 25.64 | 25.67 | 25.63 | 25.63 | 25.53 | -0.03% | 40,268 |
| Jun 17, 2026 | 25.68 | 25.68 | 25.63 | 25.64 | 25.54 | -0.02% | 59,022 |
| Jun 16, 2026 | 25.64 | 25.67 | 25.63 | 25.64 | 25.54 | 0.01% | 57,281 |
| Jun 15, 2026 | 25.64 | 25.67 | 25.61 | 25.64 | 25.54 | - | 55,350 |
| Jun 12, 2026 | 25.65 | 25.66 | 25.61 | 25.64 | 25.54 | 0.10% | 41,734 |
| Jun 11, 2026 | 25.61 | 25.65 | 25.60 | 25.62 | 25.51 | -0.08% | 52,604 |
| Jun 10, 2026 | 25.66 | 25.66 | 25.61 | 25.64 | 25.53 | - | 86,687 |
| Jun 9, 2026 | 25.61 | 25.68 | 25.60 | 25.64 | 25.53 | 0.10% | 170,188 |
| Jun 8, 2026 | 25.59 | 25.65 | 25.57 | 25.61 | 25.51 | -0.02% | 75,671 |
| Jun 5, 2026 | 25.63 | 25.64 | 25.59 | 25.62 | 25.51 | -0.04% | 64,559 |
| Jun 4, 2026 | 25.69 | 25.69 | 25.59 | 25.63 | 25.52 | 0.01% | 57,953 |
| Jun 3, 2026 | 25.58 | 25.63 | 25.58 | 25.62 | 25.52 | 0.01% | 120,060 |
| Jun 2, 2026 | 25.65 | 25.65 | 25.58 | 25.62 | 25.52 | 0.08% | 153,450 |
| Jun 1, 2026 | 25.64 | 25.64 | 25.57 | 25.60 | 25.50 | -0.05% | 69,804 |
| May 29, 2026 | 25.67 | 25.68 | 25.64 | 25.66 | 25.51 | 0.06% | 66,566 |