iShares iBonds Dec 2026 Term Muni Bond ETF (IBMO)
BATS: IBMO · Real-Time Price · USD
25.66
+0.01 (0.04%)
At close: Apr 28, 2026, 4:00 PM EDT
25.66
0.00 (0.00%)
After-hours: Apr 28, 2026, 8:00 PM EDT
IBMO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 25.68 | 25.69 | 25.63 | 25.66 | 25.66 | 0.04% | 5,266 |
| Apr 27, 2026 | 25.65 | 25.66 | 25.63 | 25.65 | 25.65 | - | 3,401 |
| Apr 24, 2026 | 25.65 | 25.68 | 25.63 | 25.65 | 25.65 | 0.04% | 4,093 |
| Apr 23, 2026 | 25.66 | 25.66 | 25.64 | 25.64 | 25.64 | -0.08% | 1,067 |
| Apr 22, 2026 | 25.67 | 25.67 | 25.64 | 25.66 | 25.66 | 0.02% | 60,182 |
| Apr 21, 2026 | 25.66 | 25.66 | 25.62 | 25.66 | 25.65 | 0.06% | 59,852 |
| Apr 20, 2026 | 25.66 | 25.66 | 25.62 | 25.64 | 25.64 | -0.06% | 49,467 |
| Apr 17, 2026 | 25.67 | 25.67 | 25.63 | 25.66 | 25.66 | 0.08% | 18,021 |
| Apr 16, 2026 | 25.64 | 25.65 | 25.63 | 25.64 | 25.64 | -0.02% | 27,485 |
| Apr 15, 2026 | 25.63 | 25.66 | 25.61 | 25.64 | 25.64 | 0.12% | 109,843 |
| Apr 14, 2026 | 25.62 | 25.66 | 25.61 | 25.61 | 25.61 | -0.06% | 72,611 |
| Apr 13, 2026 | 25.66 | 25.66 | 25.62 | 25.63 | 25.63 | -0.06% | 57,492 |
| Apr 10, 2026 | 25.62 | 25.66 | 25.61 | 25.64 | 25.64 | 0.08% | 54,283 |
| Apr 9, 2026 | 25.61 | 25.67 | 25.61 | 25.62 | 25.62 | -0.08% | 530,209 |
| Apr 8, 2026 | 25.68 | 25.68 | 25.60 | 25.64 | 25.64 | 0.11% | 62,331 |
| Apr 7, 2026 | 25.64 | 25.64 | 25.59 | 25.61 | 25.61 | -0.07% | 47,351 |
| Apr 6, 2026 | 25.62 | 25.64 | 25.60 | 25.63 | 25.63 | 0.08% | 155,638 |
| Apr 2, 2026 | 25.59 | 25.64 | 25.59 | 25.61 | 25.61 | - | 71,761 |
| Apr 1, 2026 | 25.62 | 25.62 | 25.59 | 25.61 | 25.61 | -0.08% | 40,531 |
| Mar 31, 2026 | 25.64 | 25.67 | 25.57 | 25.63 | 25.58 | -0.12% | 71,568 |
| Mar 30, 2026 | 25.63 | 25.69 | 25.63 | 25.66 | 25.61 | 0.04% | 61,881 |
| Mar 27, 2026 | 25.65 | 25.67 | 25.61 | 25.65 | 25.60 | 0.08% | 115,961 |
| Mar 26, 2026 | 25.67 | 25.68 | 25.59 | 25.63 | 25.58 | -0.16% | 120,309 |
| Mar 25, 2026 | 25.67 | 25.68 | 25.63 | 25.67 | 25.62 | 0.16% | 50,612 |
| Mar 24, 2026 | 25.63 | 25.69 | 25.62 | 25.63 | 25.58 | -0.08% | 43,048 |
| Mar 23, 2026 | 25.62 | 25.69 | 25.62 | 25.65 | 25.60 | 0.08% | 129,947 |
| Mar 20, 2026 | 25.66 | 25.69 | 25.63 | 25.63 | 25.58 | -0.08% | 37,234 |
| Mar 19, 2026 | 25.67 | 25.67 | 25.63 | 25.65 | 25.60 | - | 37,827 |
| Mar 18, 2026 | 25.69 | 25.69 | 25.63 | 25.65 | 25.60 | -0.08% | 102,166 |
| Mar 17, 2026 | 25.64 | 25.69 | 25.63 | 25.67 | 25.62 | 0.04% | 28,021 |
| Mar 16, 2026 | 25.65 | 25.69 | 25.64 | 25.66 | 25.61 | -0.04% | 40,377 |
| Mar 13, 2026 | 25.69 | 25.69 | 25.64 | 25.67 | 25.62 | 0.18% | 19,633 |
| Mar 12, 2026 | 25.65 | 25.65 | 25.61 | 25.63 | 25.58 | -0.06% | 74,097 |
| Mar 11, 2026 | 25.63 | 25.65 | 25.63 | 25.64 | 25.59 | -0.02% | 53,757 |
| Mar 10, 2026 | 25.65 | 25.68 | 25.64 | 25.65 | 25.60 | 0.02% | 38,555 |
| Mar 9, 2026 | 25.65 | 25.66 | 25.62 | 25.64 | 25.59 | -0.02% | 44,131 |
| Mar 6, 2026 | 25.59 | 25.66 | 25.59 | 25.65 | 25.60 | 0.06% | 49,700 |
| Mar 5, 2026 | 25.64 | 25.65 | 25.62 | 25.63 | 25.58 | -0.01% | 74,755 |
| Mar 4, 2026 | 25.66 | 25.67 | 25.63 | 25.63 | 25.58 | -0.03% | 69,529 |
| Mar 3, 2026 | 25.64 | 25.66 | 25.62 | 25.64 | 25.59 | -0.02% | 38,274 |
| Mar 2, 2026 | 25.64 | 25.68 | 25.63 | 25.65 | 25.60 | -0.25% | 333,830 |
| Feb 27, 2026 | 25.77 | 25.77 | 25.69 | 25.71 | 25.61 | -0.04% | 27,903 |
| Feb 26, 2026 | 25.69 | 25.72 | 25.69 | 25.72 | 25.62 | 0.04% | 33,946 |
| Feb 25, 2026 | 25.67 | 25.72 | 25.67 | 25.71 | 25.61 | 0.02% | 67,900 |
| Feb 24, 2026 | 25.70 | 25.71 | 25.68 | 25.71 | 25.60 | 0.02% | 47,358 |
| Feb 23, 2026 | 25.81 | 25.81 | 25.68 | 25.70 | 25.60 | 0.04% | 92,509 |
| Feb 20, 2026 | 25.67 | 25.69 | 25.67 | 25.69 | 25.59 | - | 86,068 |
| Feb 19, 2026 | 25.69 | 25.69 | 25.66 | 25.69 | 25.59 | - | 76,333 |
| Feb 18, 2026 | 25.70 | 25.70 | 25.67 | 25.69 | 25.59 | 0.04% | 103,467 |
| Feb 17, 2026 | 25.71 | 25.71 | 25.66 | 25.68 | 25.58 | -0.04% | 59,293 |