Skip to main content
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

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202525.6725.6725.6025.6625.660.23%111,095
Dec 4, 202525.6625.6625.6025.6025.60-0.06%77,251
Dec 3, 202525.6425.6525.5925.6225.62-0.02%51,621
Dec 2, 202525.6525.6525.5825.6225.62-0.04%104,513
Dec 1, 202525.6625.6625.5625.6325.63-0.19%65,214
Nov 28, 202525.6725.6925.6525.6825.630.12%5,179
Nov 26, 202525.6325.7025.6325.6525.60-0.08%49,084
Nov 25, 202525.6925.7125.6225.6725.620.04%95,156
Nov 24, 202525.6825.6825.6325.6625.61-55,059
Nov 21, 202525.6525.6625.6225.6625.610.09%480,389
Nov 20, 202525.6125.6525.6025.6425.59-0.09%70,165
Nov 19, 202525.6225.6625.6125.6625.610.16%1,467,646
Nov 18, 202525.6025.6425.6025.6225.57-0.08%71,289
Nov 17, 202525.6225.6525.6225.6425.590.12%63,236
Nov 14, 202525.6025.6425.6025.6125.560.08%37,593
Nov 13, 202525.5825.6425.5825.5925.54-0.04%91,454
Nov 12, 202525.5625.6225.5625.6025.550.20%52,558
Nov 11, 202525.5525.7025.5425.5525.50-0.08%99,578
Nov 10, 202525.5925.5925.5325.5725.520.04%86,542
Nov 7, 202525.5425.5625.5225.5625.51-94,421
Nov 6, 202525.5725.5725.5125.5625.510.02%48,988
Nov 5, 202525.5325.5625.5325.5625.510.05%39,364
Nov 4, 202525.4825.5725.4825.5425.490.06%77,160
Nov 3, 202525.5325.5425.4925.5325.48-0.22%48,670
Oct 31, 202525.5625.6125.5625.5825.48-45,739
Oct 30, 202525.5925.6125.5625.5825.480.04%17,522
Oct 29, 202525.5925.6125.5625.5725.47-0.08%143,215
Oct 28, 202525.6425.6425.5625.5925.490.02%45,607
Oct 27, 202525.5825.6125.5625.5925.48-0.02%40,397
Oct 24, 202525.6025.6125.5625.5925.490.08%15,675
Oct 23, 202525.5825.6125.5625.5725.47-0.20%48,890
Oct 22, 202525.6325.6325.5725.6225.520.16%37,559
Oct 21, 202525.6125.6225.5725.5825.48-0.12%229,961
Oct 20, 202525.6425.6425.5925.6125.510.04%17,797
Oct 17, 202525.6225.6225.5825.6025.50-0.04%21,641
Oct 16, 202525.5825.6225.5725.6125.510.12%39,816
Oct 15, 202525.5825.6125.5725.5825.48-0.04%46,810
Oct 14, 202525.5925.6125.5625.5925.490.02%45,646
Oct 13, 202525.6525.6525.5525.5925.480.06%32,340
Oct 10, 202525.5525.6225.5525.5725.47-88,527
Oct 9, 202525.5525.6325.5525.5725.47-0.08%97,779
Oct 8, 202525.6025.6325.5825.5925.490.08%110,008
Oct 7, 202525.5925.6125.5725.5725.47-0.16%33,699
Oct 6, 202525.6125.6125.5925.6125.510.08%85,851
Oct 3, 202525.6225.6225.5725.5925.490.04%105,230
Oct 2, 202525.6225.6225.5825.5825.48-83,466
Oct 1, 202525.6025.6025.5825.5825.48-0.31%99,798
Sep 30, 202525.6625.6825.6525.6625.51-112,097
Sep 29, 202525.6725.6825.6625.6625.51-0.04%133,437
Sep 26, 202525.6825.6925.6725.6725.52-131,155
Sep 25, 202525.6625.6825.6625.6725.520.04%63,779
Sep 24, 202525.6825.6925.6625.6625.51-0.04%142,320
Sep 23, 202525.6925.6925.6725.6725.52-0.04%121,266
Sep 22, 202525.7125.7125.6825.6825.53-0.12%67,055
Sep 19, 202525.7125.7625.6725.7125.560.12%105,069
Sep 18, 202525.7125.7225.6325.6825.53-0.12%83,645
Sep 17, 202525.7225.7325.7025.7125.56-0.04%60,006
Sep 16, 202525.7225.7325.7025.7225.57-73,602
Sep 15, 202525.7425.7425.7025.7225.570.04%84,537
Sep 12, 202525.6525.7525.6525.7125.560.04%67,184
Sep 11, 202525.7025.7225.6925.7025.550.04%83,940
Sep 10, 202525.6725.7225.6525.6925.540.16%84,865
Sep 9, 202525.6625.7125.6325.6525.50-81,437
Sep 8, 202525.7125.7125.6425.6525.500.06%44,918
Sep 5, 202525.6325.6525.6225.6425.480.06%37,702
Sep 4, 202525.6525.6525.6225.6225.47-0.06%29,738
Sep 3, 202525.6325.6525.6225.6425.480.02%139,690
Sep 2, 202525.6525.6525.6125.6325.48-0.16%80,134
Aug 29, 202525.6925.6925.6725.6725.46-0.02%71,688
Aug 28, 202525.6825.6925.6625.6825.47-0.04%62,658
Aug 27, 202525.6825.7025.6625.6825.48-0.02%80,162
Aug 26, 202525.6925.7025.6825.6925.48-51,710
Aug 25, 202525.6725.7025.6625.6925.480.04%39,434
Aug 22, 202525.6725.6825.6725.6825.470.04%34,900
Aug 21, 202525.6725.6725.6625.6725.460.02%55,418
Aug 20, 202525.6725.6725.6625.6725.46-0.05%31,539
Aug 19, 202525.6625.6825.6625.6825.47-0.01%46,246
Aug 18, 202525.6725.6925.6725.6825.470.04%123,407
Aug 15, 202525.6625.6725.6525.6725.46-42,303
Aug 14, 202525.6625.7325.6525.6725.460.06%100,163
Aug 13, 202525.6625.6625.6525.6625.450.04%34,597
Aug 12, 202525.6525.6525.6425.6525.440.04%31,737
Aug 11, 202525.6525.6525.6225.6425.430.02%117,011
Aug 8, 202525.6525.6525.6325.6325.430.04%121,730
Aug 7, 202525.6325.6425.6225.6225.42-71,108
Aug 6, 202525.6225.6425.6225.6225.420.04%65,049
Aug 5, 202525.6325.6325.6125.6125.41-0.04%70,089
Aug 4, 202525.6525.6525.6125.6225.420.04%67,032
Aug 1, 202525.6125.6225.6025.6125.41-0.08%25,226
Jul 31, 202525.6325.6525.6325.6325.370.04%18,802
Jul 30, 202525.6425.6425.6225.6225.36-0.08%92,657
Jul 29, 202525.6425.6525.6325.6425.380.04%106,824
Jul 28, 202525.6425.6525.6325.6325.37-61,558
Jul 25, 202525.6325.6425.6225.6325.370.08%145,014
Jul 24, 202525.6325.6325.6125.6125.35-58,029
Jul 23, 202525.6325.6325.6125.6125.35-30,051
Jul 22, 202525.6325.6325.6025.6125.35-0.04%213,577
Jul 21, 202525.6325.6425.6225.6225.36-0.08%41,730
Jul 18, 202525.6425.6525.6325.6425.380.06%100,134
Jul 17, 202525.6325.6425.6225.6325.370.06%38,494