iShares iBonds Dec 2026 Term Muni Bond ETF (IBMO)
BATS: IBMO · Real-Time Price · USD
25.66
0.00 (0.02%)
Aug 14, 2025, 1:02 PM - Market open
IBMO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 25.66 | 25.66 | 25.66 | 25.66 | - | - | 1,352 |
| Aug 13, 2025 | 25.66 | 25.66 | 25.65 | 25.66 | 25.66 | 0.04% | 34,597 |
| Aug 12, 2025 | 25.65 | 25.65 | 25.64 | 25.65 | 25.65 | 0.04% | 31,737 |
| Aug 11, 2025 | 25.65 | 25.65 | 25.62 | 25.64 | 25.64 | 0.02% | 117,011 |
| Aug 8, 2025 | 25.65 | 25.65 | 25.63 | 25.63 | 25.63 | 0.04% | 121,730 |
| Aug 7, 2025 | 25.63 | 25.64 | 25.62 | 25.62 | 25.62 | - | 71,108 |
| Aug 6, 2025 | 25.62 | 25.64 | 25.62 | 25.62 | 25.62 | 0.04% | 65,049 |
| Aug 5, 2025 | 25.63 | 25.63 | 25.61 | 25.61 | 25.61 | -0.04% | 70,089 |
| Aug 4, 2025 | 25.65 | 25.65 | 25.61 | 25.62 | 25.62 | 0.04% | 67,032 |
| Aug 1, 2025 | 25.61 | 25.62 | 25.60 | 25.61 | 25.61 | -0.08% | 25,226 |
| Jul 31, 2025 | 25.63 | 25.65 | 25.63 | 25.63 | 25.58 | 0.04% | 18,802 |
| Jul 30, 2025 | 25.64 | 25.64 | 25.62 | 25.62 | 25.57 | -0.08% | 92,657 |
| Jul 29, 2025 | 25.64 | 25.65 | 25.63 | 25.64 | 25.59 | 0.04% | 106,824 |
| Jul 28, 2025 | 25.64 | 25.65 | 25.63 | 25.63 | 25.58 | - | 61,558 |
| Jul 25, 2025 | 25.63 | 25.64 | 25.62 | 25.63 | 25.58 | 0.08% | 145,014 |
| Jul 24, 2025 | 25.63 | 25.63 | 25.61 | 25.61 | 25.56 | - | 58,029 |
| Jul 23, 2025 | 25.63 | 25.63 | 25.61 | 25.61 | 25.56 | - | 30,051 |
| Jul 22, 2025 | 25.63 | 25.63 | 25.60 | 25.61 | 25.56 | -0.04% | 213,577 |
| Jul 21, 2025 | 25.63 | 25.64 | 25.62 | 25.62 | 25.57 | -0.08% | 41,730 |
| Jul 18, 2025 | 25.64 | 25.65 | 25.63 | 25.64 | 25.59 | 0.06% | 100,134 |
| Jul 17, 2025 | 25.63 | 25.64 | 25.62 | 25.63 | 25.57 | 0.06% | 38,494 |
| Jul 16, 2025 | 25.63 | 25.64 | 25.61 | 25.61 | 25.56 | -0.06% | 93,675 |
| Jul 15, 2025 | 25.62 | 25.64 | 25.62 | 25.63 | 25.57 | -0.02% | 56,972 |
| Jul 14, 2025 | 25.63 | 25.64 | 25.63 | 25.63 | 25.58 | 0.08% | 39,691 |
| Jul 11, 2025 | 25.61 | 25.63 | 25.60 | 25.61 | 25.56 | - | 90,236 |
| Jul 10, 2025 | 25.61 | 25.63 | 25.60 | 25.61 | 25.56 | - | 40,696 |
| Jul 9, 2025 | 25.62 | 25.62 | 25.59 | 25.61 | 25.56 | - | 95,839 |
| Jul 8, 2025 | 25.60 | 25.63 | 25.59 | 25.61 | 25.56 | 0.04% | 70,346 |
| Jul 7, 2025 | 25.60 | 25.61 | 25.59 | 25.60 | 25.55 | - | 59,980 |
| Jul 3, 2025 | 25.58 | 25.61 | 25.57 | 25.60 | 25.55 | 0.10% | 57,945 |
| Jul 2, 2025 | 25.56 | 25.58 | 25.56 | 25.58 | 25.52 | -0.02% | 57,228 |
| Jul 1, 2025 | 25.57 | 25.58 | 25.57 | 25.58 | 25.53 | -0.17% | 50,634 |
| Jun 30, 2025 | 25.63 | 25.63 | 25.62 | 25.62 | 25.52 | -0.01% | 80,756 |
| Jun 27, 2025 | 25.61 | 25.63 | 25.61 | 25.63 | 25.52 | 0.04% | 20,050 |
| Jun 26, 2025 | 25.60 | 25.62 | 25.60 | 25.62 | 25.51 | 0.04% | 69,164 |
| Jun 25, 2025 | 25.60 | 25.61 | 25.59 | 25.60 | 25.50 | -0.02% | 78,676 |
| Jun 24, 2025 | 25.57 | 25.61 | 25.57 | 25.61 | 25.51 | 0.06% | 164,599 |
| Jun 23, 2025 | 25.58 | 25.60 | 25.58 | 25.60 | 25.49 | -0.02% | 43,762 |
| Jun 20, 2025 | 25.58 | 25.60 | 25.58 | 25.60 | 25.50 | 0.10% | 133,415 |
| Jun 18, 2025 | 25.58 | 25.60 | 25.57 | 25.57 | 25.47 | 0.02% | 100,450 |
| Jun 17, 2025 | 25.57 | 25.58 | 25.56 | 25.57 | 25.47 | -0.02% | 56,311 |
| Jun 16, 2025 | 25.56 | 25.58 | 25.56 | 25.58 | 25.47 | 0.02% | 89,525 |
| Jun 13, 2025 | 25.54 | 25.58 | 25.54 | 25.57 | 25.47 | 0.06% | 131,666 |
| Jun 12, 2025 | 25.56 | 25.56 | 25.55 | 25.56 | 25.45 | -0.06% | 142,178 |
| Jun 11, 2025 | 25.56 | 25.57 | 25.55 | 25.57 | 25.47 | 0.10% | 92,185 |
| Jun 10, 2025 | 25.56 | 25.56 | 25.54 | 25.55 | 25.44 | -0.02% | 37,048 |
| Jun 9, 2025 | 25.53 | 25.56 | 25.53 | 25.55 | 25.45 | -0.02% | 125,530 |
| Jun 6, 2025 | 25.52 | 25.57 | 25.52 | 25.56 | 25.45 | 0.08% | 248,060 |
| Jun 5, 2025 | 25.54 | 25.55 | 25.53 | 25.54 | 25.43 | - | 78,755 |
| Jun 4, 2025 | 25.55 | 25.55 | 25.53 | 25.54 | 25.43 | -0.06% | 62,617 |