Skip to main content
iShares iBonds Dec 2026 Term Muni Bond ETF (IBMO)
BATS: IBMO · Real-Time Price · USD
25.65
+0.02 (0.07%)
Mar 5, 2026, 3:09 PM EST - Market open

IBMO Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 202625.6425.6425.6225.64-0.03%10,467
Mar 4, 202625.6625.6725.6325.6325.63-0.03%69,529
Mar 3, 202625.6425.6625.6225.6425.64-0.02%38,274
Mar 2, 202625.6425.6825.6325.6525.65-0.25%333,830
Feb 27, 202625.7725.7725.6925.7125.66-0.04%27,903
Feb 26, 202625.6925.7225.6925.7225.670.04%33,946
Feb 25, 202625.6725.7225.6725.7125.660.02%67,900
Feb 24, 202625.7025.7125.6825.7125.650.02%47,358
Feb 23, 202625.8125.8125.6825.7025.650.04%92,509
Feb 20, 202625.6725.6925.6725.6925.64-86,068
Feb 19, 202625.6925.6925.6625.6925.64-76,333
Feb 18, 202625.7025.7025.6725.6925.640.04%103,467
Feb 17, 202625.7125.7125.6625.6825.63-0.04%59,293
Feb 13, 202625.6725.7025.6625.6925.64-37,446
Feb 12, 202625.6825.6925.6625.6925.640.04%62,984
Feb 11, 202625.6425.6825.6425.6825.630.04%101,655
Feb 10, 202625.6925.6925.6625.6725.620.04%54,155
Feb 9, 202625.6325.6925.6325.6625.610.06%74,464
Feb 6, 202625.6525.6625.6425.6525.59-0.02%39,063
Feb 5, 202625.6225.6725.6225.6525.600.08%59,934
Feb 4, 202625.6225.6625.6225.6325.58-0.04%66,566
Feb 3, 202625.6225.6525.6225.6425.590.08%99,183
Feb 2, 202625.6725.6825.6225.6225.57-0.35%78,940
Jan 30, 202625.6525.7125.6525.7125.610.14%83,794
Jan 29, 202625.7025.7025.6725.6825.570.02%47,108
Jan 28, 202625.7025.7025.6725.6725.57-0.04%150,304
Jan 27, 202625.6825.6925.6725.6825.580.04%84,819
Jan 26, 202625.6725.7025.6525.6725.57-0.12%91,264
Jan 23, 202625.6725.7025.6725.7025.600.04%76,789
Jan 22, 202625.6625.7025.6525.6925.59-0.03%59,398
Jan 21, 202625.7025.7025.6725.7025.590.09%220,098
Jan 20, 202625.6325.7125.6325.6825.57-0.06%57,092
Jan 16, 202625.6825.7225.6625.6925.59-86,696
Jan 15, 202625.6925.7025.6525.6925.590.12%48,799
Jan 14, 202625.6825.7025.6525.6625.56-0.04%44,660
Jan 13, 202625.6425.6925.6425.6725.57-66,199
Jan 12, 202625.6125.6925.6125.6725.570.04%97,286
Jan 9, 202625.6725.6825.6325.6625.560.12%40,337
Jan 8, 202625.6625.6725.6225.6325.53-0.12%170,115
Jan 7, 202625.6425.6825.6425.6625.560.02%108,007
Jan 6, 202625.6125.7325.6125.6625.55-0.06%79,726
Jan 5, 202625.6325.6725.6225.6725.570.21%111,954
Jan 2, 202625.6725.6725.6125.6225.51-0.09%85,910
Dec 31, 202525.6525.6525.6225.6425.54-0.03%52,106
Dec 30, 202525.6425.6725.6225.6525.54-180,526
Dec 29, 202525.6625.6625.6125.6525.540.06%113,370
Dec 26, 202525.6225.6725.6225.6325.53-0.23%64,492
Dec 24, 202525.6625.7125.6225.6925.590.20%50,590
Dec 23, 202525.6325.6525.5925.6425.540.02%153,847
Dec 22, 202525.6425.6625.6025.6425.53-0.02%178,787
Dec 19, 202525.6525.6525.5925.6425.54-0.06%187,599
Dec 18, 202525.6525.6725.6325.6625.50-92,335
Dec 17, 202525.6625.6725.6225.6625.50-0.10%168,212
Dec 16, 202525.6525.6825.6225.6825.530.16%121,092
Dec 15, 202525.6825.6825.6425.6425.49-0.06%103,231
Dec 12, 202525.6425.6625.6325.6625.50-0.02%119,045
Dec 11, 202525.6425.6725.6125.6625.510.07%150,247
Dec 10, 202525.6325.6625.6125.6425.49-0.03%76,197
Dec 9, 202525.6725.6725.6225.6525.50-0.04%86,614
Dec 8, 202525.6525.6625.6225.6625.51-93,130
Dec 5, 202525.6725.6725.6025.6625.510.23%111,095
Dec 4, 202525.6625.6625.6025.6025.45-0.06%77,251
Dec 3, 202525.6425.6525.5925.6225.46-0.02%51,621
Dec 2, 202525.6525.6525.5825.6225.47-0.04%104,513
Dec 1, 202525.6625.6625.5625.6325.48-0.19%65,214
Nov 28, 202525.6725.6925.6525.6825.480.12%5,179
Nov 26, 202525.6325.7025.6325.6525.45-0.08%49,084
Nov 25, 202525.6925.7125.6225.6725.470.04%95,156
Nov 24, 202525.6825.6825.6325.6625.46-55,059
Nov 21, 202525.6525.6625.6225.6625.460.09%480,389
Nov 20, 202525.6125.6525.6025.6425.43-0.09%70,165
Nov 19, 202525.6225.6625.6125.6625.460.16%1,467,646
Nov 18, 202525.6025.6425.6025.6225.42-0.08%71,289
Nov 17, 202525.6225.6525.6225.6425.440.12%63,236
Nov 14, 202525.6025.6425.6025.6125.410.08%37,593
Nov 13, 202525.5825.6425.5825.5925.39-0.04%91,454
Nov 12, 202525.5625.6225.5625.6025.400.20%52,558
Nov 11, 202525.5525.7025.5425.5525.35-0.08%99,578
Nov 10, 202525.5925.5925.5325.5725.370.04%86,542
Nov 7, 202525.5425.5625.5225.5625.36-94,421
Nov 6, 202525.5725.5725.5125.5625.360.02%48,988
Nov 5, 202525.5325.5625.5325.5625.350.05%39,364
Nov 4, 202525.4825.5725.4825.5425.340.06%77,160
Nov 3, 202525.5325.5425.4925.5325.32-0.22%48,670
Oct 31, 202525.5625.6125.5625.5825.33-45,739
Oct 30, 202525.5925.6125.5625.5825.330.04%17,522
Oct 29, 202525.5925.6125.5625.5725.32-0.08%143,215
Oct 28, 202525.6425.6425.5625.5925.340.02%45,607
Oct 27, 202525.5825.6125.5625.5925.33-0.02%40,397
Oct 24, 202525.6025.6125.5625.5925.340.08%15,675
Oct 23, 202525.5825.6125.5625.5725.32-0.20%48,890
Oct 22, 202525.6325.6325.5725.6225.370.16%37,559
Oct 21, 202525.6125.6225.5725.5825.33-0.12%229,961
Oct 20, 202525.6425.6425.5925.6125.360.04%17,797
Oct 17, 202525.6225.6225.5825.6025.35-0.04%21,641
Oct 16, 202525.5825.6225.5725.6125.360.12%39,816
Oct 15, 202525.5825.6125.5725.5825.33-0.04%46,810
Oct 14, 202525.5925.6125.5625.5925.340.02%45,646
Oct 13, 202525.6525.6525.5525.5925.330.06%32,340
Oct 10, 202525.5525.6225.5525.5725.32-88,527