iShares iBonds Dec 2026 Term Muni Bond ETF (IBMO)
BATS: IBMO · Real-Time Price · USD
25.62
-0.02 (-0.08%)
At close: May 18, 2026, 4:00 PM EDT
25.62
0.00 (0.00%)
After-hours: May 18, 2026, 8:00 PM EDT
IBMO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 18, 2026 | 25.63 | 25.63 | 25.60 | 25.62 | 25.62 | -0.08% | 1,054 |
| May 15, 2026 | 25.64 | 25.65 | 25.60 | 25.64 | 25.64 | 0.08% | 26,608 |
| May 14, 2026 | 25.60 | 25.64 | 25.60 | 25.62 | 25.62 | - | 29,429 |
| May 13, 2026 | 25.63 | 25.64 | 25.61 | 25.62 | 25.62 | - | 38,882 |
| May 12, 2026 | 25.63 | 25.65 | 25.60 | 25.62 | 25.62 | 0.02% | 53,013 |
| May 11, 2026 | 25.61 | 25.65 | 25.61 | 25.62 | 25.62 | - | 79,043 |
| May 8, 2026 | 25.61 | 25.65 | 25.59 | 25.62 | 25.62 | -0.02% | 37,359 |
| May 7, 2026 | 25.63 | 25.64 | 25.58 | 25.62 | 25.62 | -0.04% | 35,330 |
| May 6, 2026 | 25.62 | 25.64 | 25.62 | 25.63 | 25.63 | - | 44,879 |
| May 5, 2026 | 25.64 | 25.64 | 25.61 | 25.63 | 25.63 | 0.10% | 87,227 |
| May 4, 2026 | 25.58 | 25.63 | 25.58 | 25.61 | 25.61 | -0.02% | 129,659 |
| May 1, 2026 | 25.60 | 25.64 | 25.58 | 25.61 | 25.61 | -0.19% | 80,927 |
| Apr 30, 2026 | 25.68 | 25.68 | 25.63 | 25.66 | 25.61 | 0.04% | 66,097 |
| Apr 29, 2026 | 25.66 | 25.68 | 25.62 | 25.65 | 25.60 | -0.04% | 50,201 |
| Apr 28, 2026 | 25.68 | 25.69 | 25.62 | 25.66 | 25.61 | 0.04% | 128,923 |
| Apr 27, 2026 | 25.64 | 25.67 | 25.63 | 25.65 | 25.60 | - | 74,235 |
| Apr 24, 2026 | 25.62 | 25.68 | 25.62 | 25.65 | 25.60 | 0.04% | 43,341 |
| Apr 23, 2026 | 25.66 | 25.67 | 25.64 | 25.64 | 25.59 | -0.08% | 42,196 |
| Apr 22, 2026 | 25.67 | 25.67 | 25.64 | 25.66 | 25.61 | 0.02% | 60,182 |
| Apr 21, 2026 | 25.66 | 25.66 | 25.62 | 25.66 | 25.60 | 0.06% | 59,852 |
| Apr 20, 2026 | 25.66 | 25.66 | 25.62 | 25.64 | 25.59 | -0.06% | 49,467 |
| Apr 17, 2026 | 25.67 | 25.67 | 25.63 | 25.66 | 25.60 | 0.08% | 18,021 |
| Apr 16, 2026 | 25.64 | 25.65 | 25.63 | 25.64 | 25.58 | -0.02% | 27,485 |
| Apr 15, 2026 | 25.63 | 25.66 | 25.61 | 25.64 | 25.59 | 0.12% | 109,843 |
| Apr 14, 2026 | 25.62 | 25.66 | 25.61 | 25.61 | 25.56 | -0.06% | 72,611 |
| Apr 13, 2026 | 25.66 | 25.66 | 25.62 | 25.63 | 25.57 | -0.06% | 57,492 |
| Apr 10, 2026 | 25.62 | 25.66 | 25.61 | 25.64 | 25.59 | 0.08% | 54,283 |
| Apr 9, 2026 | 25.61 | 25.67 | 25.61 | 25.62 | 25.57 | -0.08% | 530,209 |
| Apr 8, 2026 | 25.68 | 25.68 | 25.60 | 25.64 | 25.59 | 0.11% | 62,331 |
| Apr 7, 2026 | 25.64 | 25.64 | 25.59 | 25.61 | 25.56 | -0.07% | 47,351 |
| Apr 6, 2026 | 25.62 | 25.64 | 25.60 | 25.63 | 25.58 | 0.08% | 155,638 |
| Apr 2, 2026 | 25.59 | 25.64 | 25.59 | 25.61 | 25.56 | - | 71,761 |
| Apr 1, 2026 | 25.62 | 25.62 | 25.59 | 25.61 | 25.56 | -0.08% | 40,531 |
| Mar 31, 2026 | 25.64 | 25.67 | 25.57 | 25.63 | 25.53 | -0.12% | 71,568 |
| Mar 30, 2026 | 25.63 | 25.69 | 25.63 | 25.66 | 25.56 | 0.04% | 61,881 |
| Mar 27, 2026 | 25.65 | 25.67 | 25.61 | 25.65 | 25.55 | 0.08% | 115,961 |
| Mar 26, 2026 | 25.67 | 25.68 | 25.59 | 25.63 | 25.53 | -0.16% | 120,309 |
| Mar 25, 2026 | 25.67 | 25.68 | 25.63 | 25.67 | 25.57 | 0.16% | 50,612 |
| Mar 24, 2026 | 25.63 | 25.69 | 25.62 | 25.63 | 25.53 | -0.08% | 43,048 |
| Mar 23, 2026 | 25.62 | 25.69 | 25.62 | 25.65 | 25.55 | 0.08% | 129,947 |
| Mar 20, 2026 | 25.66 | 25.69 | 25.63 | 25.63 | 25.53 | -0.08% | 37,234 |
| Mar 19, 2026 | 25.67 | 25.67 | 25.63 | 25.65 | 25.55 | - | 37,827 |
| Mar 18, 2026 | 25.69 | 25.69 | 25.63 | 25.65 | 25.55 | -0.08% | 102,166 |
| Mar 17, 2026 | 25.64 | 25.69 | 25.63 | 25.67 | 25.57 | 0.04% | 28,021 |
| Mar 16, 2026 | 25.65 | 25.69 | 25.64 | 25.66 | 25.56 | -0.04% | 40,377 |
| Mar 13, 2026 | 25.69 | 25.69 | 25.64 | 25.67 | 25.57 | 0.18% | 19,633 |
| Mar 12, 2026 | 25.65 | 25.65 | 25.61 | 25.63 | 25.52 | -0.06% | 74,097 |
| Mar 11, 2026 | 25.63 | 25.65 | 25.63 | 25.64 | 25.54 | -0.02% | 53,757 |
| Mar 10, 2026 | 25.65 | 25.68 | 25.64 | 25.65 | 25.54 | 0.02% | 38,555 |
| Mar 9, 2026 | 25.65 | 25.66 | 25.62 | 25.64 | 25.54 | -0.02% | 44,131 |