iShares iBonds Dec 2026 Term Muni Bond ETF (IBMO)
BATS: IBMO · Real-Time Price · USD
25.66
+0.06 (0.23%)
Dec 5, 2025, 4:00 PM EST - Market closed
IBMO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 25.67 | 25.67 | 25.60 | 25.65 | - | 0.20% | 80,981 |
| Dec 4, 2025 | 25.66 | 25.66 | 25.60 | 25.60 | 25.60 | -0.06% | 77,251 |
| Dec 3, 2025 | 25.64 | 25.65 | 25.59 | 25.62 | 25.62 | -0.02% | 51,621 |
| Dec 2, 2025 | 25.65 | 25.65 | 25.58 | 25.62 | 25.62 | -0.04% | 104,513 |
| Dec 1, 2025 | 25.66 | 25.66 | 25.56 | 25.63 | 25.63 | -0.19% | 65,214 |
| Nov 28, 2025 | 25.67 | 25.69 | 25.65 | 25.68 | 25.63 | 0.12% | 5,179 |
| Nov 26, 2025 | 25.63 | 25.70 | 25.63 | 25.65 | 25.60 | -0.08% | 49,084 |
| Nov 25, 2025 | 25.69 | 25.71 | 25.62 | 25.67 | 25.62 | 0.04% | 95,156 |
| Nov 24, 2025 | 25.68 | 25.68 | 25.63 | 25.66 | 25.61 | - | 55,059 |
| Nov 21, 2025 | 25.65 | 25.66 | 25.62 | 25.66 | 25.61 | 0.09% | 480,389 |
| Nov 20, 2025 | 25.61 | 25.65 | 25.60 | 25.64 | 25.59 | -0.09% | 70,165 |
| Nov 19, 2025 | 25.62 | 25.66 | 25.61 | 25.66 | 25.61 | 0.16% | 1,467,646 |
| Nov 18, 2025 | 25.60 | 25.64 | 25.60 | 25.62 | 25.57 | -0.08% | 71,289 |
| Nov 17, 2025 | 25.62 | 25.65 | 25.62 | 25.64 | 25.59 | 0.12% | 63,236 |
| Nov 14, 2025 | 25.60 | 25.64 | 25.60 | 25.61 | 25.56 | 0.08% | 37,593 |
| Nov 13, 2025 | 25.58 | 25.64 | 25.58 | 25.59 | 25.54 | -0.04% | 91,454 |
| Nov 12, 2025 | 25.56 | 25.62 | 25.56 | 25.60 | 25.55 | 0.20% | 52,558 |
| Nov 11, 2025 | 25.55 | 25.70 | 25.54 | 25.55 | 25.50 | -0.08% | 99,578 |
| Nov 10, 2025 | 25.59 | 25.59 | 25.53 | 25.57 | 25.52 | 0.04% | 86,542 |
| Nov 7, 2025 | 25.54 | 25.56 | 25.52 | 25.56 | 25.51 | - | 94,421 |
| Nov 6, 2025 | 25.57 | 25.57 | 25.51 | 25.56 | 25.51 | 0.02% | 48,988 |
| Nov 5, 2025 | 25.53 | 25.56 | 25.53 | 25.56 | 25.51 | 0.05% | 39,364 |
| Nov 4, 2025 | 25.48 | 25.57 | 25.48 | 25.54 | 25.49 | 0.06% | 77,160 |
| Nov 3, 2025 | 25.53 | 25.54 | 25.49 | 25.53 | 25.48 | -0.22% | 48,670 |
| Oct 31, 2025 | 25.56 | 25.61 | 25.56 | 25.58 | 25.48 | - | 45,739 |
| Oct 30, 2025 | 25.59 | 25.61 | 25.56 | 25.58 | 25.48 | 0.04% | 17,522 |
| Oct 29, 2025 | 25.59 | 25.61 | 25.56 | 25.57 | 25.47 | -0.08% | 143,215 |
| Oct 28, 2025 | 25.64 | 25.64 | 25.56 | 25.59 | 25.49 | 0.02% | 45,607 |
| Oct 27, 2025 | 25.58 | 25.61 | 25.56 | 25.59 | 25.48 | -0.02% | 40,397 |
| Oct 24, 2025 | 25.60 | 25.61 | 25.56 | 25.59 | 25.49 | 0.08% | 15,675 |
| Oct 23, 2025 | 25.58 | 25.61 | 25.56 | 25.57 | 25.47 | -0.20% | 48,890 |
| Oct 22, 2025 | 25.63 | 25.63 | 25.57 | 25.62 | 25.52 | 0.16% | 37,559 |
| Oct 21, 2025 | 25.61 | 25.62 | 25.57 | 25.58 | 25.48 | -0.12% | 229,961 |
| Oct 20, 2025 | 25.64 | 25.64 | 25.59 | 25.61 | 25.51 | 0.04% | 17,797 |
| Oct 17, 2025 | 25.62 | 25.62 | 25.58 | 25.60 | 25.50 | -0.04% | 21,641 |
| Oct 16, 2025 | 25.58 | 25.62 | 25.57 | 25.61 | 25.51 | 0.12% | 39,816 |
| Oct 15, 2025 | 25.58 | 25.61 | 25.57 | 25.58 | 25.48 | -0.04% | 46,810 |
| Oct 14, 2025 | 25.59 | 25.61 | 25.56 | 25.59 | 25.49 | 0.02% | 45,646 |
| Oct 13, 2025 | 25.65 | 25.65 | 25.55 | 25.59 | 25.48 | 0.06% | 32,340 |
| Oct 10, 2025 | 25.55 | 25.62 | 25.55 | 25.57 | 25.47 | - | 88,527 |
| Oct 9, 2025 | 25.55 | 25.63 | 25.55 | 25.57 | 25.47 | -0.08% | 97,779 |
| Oct 8, 2025 | 25.60 | 25.63 | 25.58 | 25.59 | 25.49 | 0.08% | 110,008 |
| Oct 7, 2025 | 25.59 | 25.61 | 25.57 | 25.57 | 25.47 | -0.16% | 33,699 |
| Oct 6, 2025 | 25.61 | 25.61 | 25.59 | 25.61 | 25.51 | 0.08% | 85,851 |
| Oct 3, 2025 | 25.62 | 25.62 | 25.57 | 25.59 | 25.49 | 0.04% | 105,230 |
| Oct 2, 2025 | 25.62 | 25.62 | 25.58 | 25.58 | 25.48 | - | 83,466 |
| Oct 1, 2025 | 25.60 | 25.60 | 25.58 | 25.58 | 25.48 | -0.31% | 99,798 |
| Sep 30, 2025 | 25.66 | 25.68 | 25.65 | 25.66 | 25.51 | - | 112,097 |
| Sep 29, 2025 | 25.67 | 25.68 | 25.66 | 25.66 | 25.51 | -0.04% | 133,437 |
| Sep 26, 2025 | 25.68 | 25.69 | 25.67 | 25.67 | 25.52 | - | 131,155 |