iShares iBonds Dec 2026 Term Muni Bond ETF (IBMO)
BATS: IBMO · Real-Time Price · USD
25.59
0.00 (0.00%)
Oct 9, 2026, 4:00 PM EDT - Market closed
IBMO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 25.64 | 25.64 | 25.59 | 25.59 | 25.59 | - | 607,307 |
| Oct 8, 2026 | 25.58 | 25.66 | 25.58 | 25.59 | 25.59 | 0.04% | 11,667 |
| Oct 7, 2026 | 25.61 | 25.62 | 25.58 | 25.58 | 25.58 | -0.14% | 43,801 |
| Oct 6, 2026 | 25.64 | 25.64 | 25.59 | 25.62 | 25.62 | 0.10% | 89,889 |
| Oct 5, 2026 | 25.62 | 25.62 | 25.53 | 25.59 | 25.59 | 0.04% | 178,460 |
| Oct 2, 2026 | 25.58 | 25.61 | 25.57 | 25.58 | 25.58 | -0.04% | 37,208 |
| Oct 1, 2026 | 25.63 | 25.63 | 25.58 | 25.59 | 25.59 | 0.03% | 48,346 |
| Sep 30, 2026 | 25.66 | 25.67 | 25.62 | 25.64 | 25.58 | -0.04% | 173,783 |
| Sep 29, 2026 | 25.64 | 25.65 | 25.60 | 25.65 | 25.59 | 0.08% | 169,938 |
| Sep 28, 2026 | 25.63 | 25.67 | 25.60 | 25.63 | 25.57 | -0.04% | 93,649 |
| Sep 25, 2026 | 25.62 | 25.66 | 25.62 | 25.64 | 25.58 | - | 127,482 |
| Sep 24, 2026 | 25.62 | 25.65 | 25.62 | 25.64 | 25.58 | - | 41,529 |
| Sep 23, 2026 | 25.64 | 25.66 | 25.62 | 25.64 | 25.58 | - | 32,401 |
| Sep 22, 2026 | 25.67 | 25.67 | 25.62 | 25.64 | 25.58 | -0.04% | 42,087 |
| Sep 21, 2026 | 25.65 | 25.65 | 25.57 | 25.65 | 25.59 | 0.04% | 49,286 |
| Sep 18, 2026 | 25.61 | 25.76 | 25.61 | 25.64 | 25.58 | 0.12% | 59,893 |
| Sep 17, 2026 | 25.61 | 25.63 | 25.49 | 25.61 | 25.55 | -0.04% | 34,290 |
| Sep 16, 2026 | 25.61 | 25.71 | 25.59 | 25.62 | 25.56 | 0.02% | 51,146 |
| Sep 15, 2026 | 25.66 | 25.68 | 25.51 | 25.62 | 25.56 | -0.06% | 193,731 |
| Sep 14, 2026 | 25.59 | 25.65 | 25.59 | 25.63 | 25.57 | 0.02% | 23,860 |
| Sep 11, 2026 | 25.61 | 25.65 | 25.60 | 25.63 | 25.57 | 0.10% | 53,158 |
| Sep 10, 2026 | 25.56 | 25.63 | 25.56 | 25.60 | 25.54 | - | 22,868 |
| Sep 9, 2026 | 25.61 | 25.65 | 25.59 | 25.60 | 25.54 | -0.02% | 82,604 |
| Sep 8, 2026 | 25.61 | 25.62 | 25.59 | 25.61 | 25.55 | -0.02% | 45,838 |
| Sep 4, 2026 | 25.68 | 25.68 | 25.59 | 25.61 | 25.55 | 0.04% | 46,940 |
| Sep 3, 2026 | 25.62 | 25.63 | 25.59 | 25.60 | 25.54 | 0.02% | 55,875 |
| Sep 2, 2026 | 25.62 | 25.62 | 25.58 | 25.60 | 25.54 | 0.04% | 303,021 |
| Sep 1, 2026 | 25.60 | 25.62 | 25.57 | 25.59 | 25.53 | -0.02% | 90,279 |
| Aug 31, 2026 | 25.65 | 25.66 | 25.62 | 25.64 | 25.53 | 0.06% | 40,182 |
| Aug 28, 2026 | 25.64 | 25.66 | 25.61 | 25.63 | 25.52 | -0.02% | 21,336 |
| Aug 27, 2026 | 25.63 | 25.66 | 25.61 | 25.63 | 25.52 | -0.04% | 29,622 |
| Aug 26, 2026 | 25.65 | 25.67 | 25.63 | 25.64 | 25.53 | - | 56,783 |
| Aug 25, 2026 | 25.63 | 25.64 | 25.62 | 25.64 | 25.53 | 0.04% | 45,466 |
| Aug 24, 2026 | 25.65 | 25.66 | 25.62 | 25.63 | 25.52 | -0.04% | 36,796 |
| Aug 21, 2026 | 25.62 | 25.65 | 25.62 | 25.64 | 25.53 | 0.12% | 40,909 |
| Aug 20, 2026 | 25.60 | 25.64 | 25.60 | 25.61 | 25.50 | -0.04% | 59,793 |
| Aug 19, 2026 | 25.63 | 25.66 | 25.54 | 25.62 | 25.51 | 0.04% | 46,065 |
| Aug 18, 2026 | 25.63 | 25.65 | 25.59 | 25.61 | 25.50 | -0.08% | 208,784 |
| Aug 17, 2026 | 25.62 | 25.65 | 25.58 | 25.63 | 25.52 | 0.08% | 329,186 |
| Aug 14, 2026 | 25.61 | 25.65 | 25.60 | 25.61 | 25.50 | 0.04% | 128,485 |
| Aug 13, 2026 | 25.62 | 25.66 | 25.55 | 25.60 | 25.49 | -0.08% | 71,533 |
| Aug 12, 2026 | 25.65 | 25.65 | 25.60 | 25.62 | 25.51 | - | 49,470 |
| Aug 11, 2026 | 25.63 | 25.63 | 25.60 | 25.62 | 25.51 | -0.04% | 75,155 |
| Aug 10, 2026 | 25.60 | 25.65 | 25.59 | 25.63 | 25.52 | 0.04% | 36,980 |
| Aug 7, 2026 | 25.65 | 25.65 | 25.60 | 25.62 | 25.51 | 0.04% | 26,001 |
| Aug 6, 2026 | 25.58 | 25.64 | 25.58 | 25.61 | 25.50 | - | 52,909 |
| Aug 5, 2026 | 25.65 | 25.65 | 25.59 | 25.61 | 25.50 | 0.04% | 75,880 |
| Aug 4, 2026 | 25.59 | 25.62 | 25.58 | 25.60 | 25.49 | 0.04% | 97,280 |
| Aug 3, 2026 | 25.61 | 25.61 | 25.58 | 25.59 | 25.48 | -0.04% | 59,292 |
| Jul 31, 2026 | 25.65 | 25.67 | 25.63 | 25.65 | 25.49 | 0.08% | 58,525 |