Skip to main content
iShares iBonds Dec 2026 Term Muni Bond ETF (IBMO)
BATS: IBMO · Real-Time Price · USD
25.66
+0.01 (0.04%)
Apr 28, 2026, 4:00 PM EDT - Market closed

IBMO Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202625.6825.6925.6325.6625.660.04%5,266
Apr 27, 202625.6525.6625.6325.6525.65-3,401
Apr 24, 202625.6525.6825.6325.6525.650.04%4,093
Apr 23, 202625.6625.6625.6425.6425.64-0.08%1,067
Apr 22, 202625.6725.6725.6425.6625.660.02%60,182
Apr 21, 202625.6625.6625.6225.6625.650.06%59,852
Apr 20, 202625.6625.6625.6225.6425.64-0.06%49,467
Apr 17, 202625.6725.6725.6325.6625.660.08%18,021
Apr 16, 202625.6425.6525.6325.6425.64-0.02%27,485
Apr 15, 202625.6325.6625.6125.6425.640.12%109,843
Apr 14, 202625.6225.6625.6125.6125.61-0.06%72,611
Apr 13, 202625.6625.6625.6225.6325.63-0.06%57,492
Apr 10, 202625.6225.6625.6125.6425.640.08%54,283
Apr 9, 202625.6125.6725.6125.6225.62-0.08%530,209
Apr 8, 202625.6825.6825.6025.6425.640.11%62,331
Apr 7, 202625.6425.6425.5925.6125.61-0.07%47,351
Apr 6, 202625.6225.6425.6025.6325.630.08%155,638
Apr 2, 202625.5925.6425.5925.6125.61-71,761
Apr 1, 202625.6225.6225.5925.6125.61-0.08%40,531
Mar 31, 202625.6425.6725.5725.6325.58-0.12%71,568
Mar 30, 202625.6325.6925.6325.6625.610.04%61,881
Mar 27, 202625.6525.6725.6125.6525.600.08%115,961
Mar 26, 202625.6725.6825.5925.6325.58-0.16%120,309
Mar 25, 202625.6725.6825.6325.6725.620.16%50,612
Mar 24, 202625.6325.6925.6225.6325.58-0.08%43,048
Mar 23, 202625.6225.6925.6225.6525.600.08%129,947
Mar 20, 202625.6625.6925.6325.6325.58-0.08%37,234
Mar 19, 202625.6725.6725.6325.6525.60-37,827
Mar 18, 202625.6925.6925.6325.6525.60-0.08%102,166
Mar 17, 202625.6425.6925.6325.6725.620.04%28,021
Mar 16, 202625.6525.6925.6425.6625.61-0.04%40,377
Mar 13, 202625.6925.6925.6425.6725.620.18%19,633
Mar 12, 202625.6525.6525.6125.6325.58-0.06%74,097
Mar 11, 202625.6325.6525.6325.6425.59-0.02%53,757
Mar 10, 202625.6525.6825.6425.6525.600.02%38,555
Mar 9, 202625.6525.6625.6225.6425.59-0.02%44,131
Mar 6, 202625.5925.6625.5925.6525.600.06%49,700
Mar 5, 202625.6425.6525.6225.6325.58-0.01%74,755
Mar 4, 202625.6625.6725.6325.6325.58-0.03%69,529
Mar 3, 202625.6425.6625.6225.6425.59-0.02%38,274
Mar 2, 202625.6425.6825.6325.6525.60-0.25%333,830
Feb 27, 202625.7725.7725.6925.7125.61-0.04%27,903
Feb 26, 202625.6925.7225.6925.7225.620.04%33,946
Feb 25, 202625.6725.7225.6725.7125.610.02%67,900
Feb 24, 202625.7025.7125.6825.7125.600.02%47,358
Feb 23, 202625.8125.8125.6825.7025.600.04%92,509
Feb 20, 202625.6725.6925.6725.6925.59-86,068
Feb 19, 202625.6925.6925.6625.6925.59-76,333
Feb 18, 202625.7025.7025.6725.6925.590.04%103,467
Feb 17, 202625.7125.7125.6625.6825.58-0.04%59,293
Feb 13, 202625.6725.7025.6625.6925.59-37,446
Feb 12, 202625.6825.6925.6625.6925.590.04%62,984
Feb 11, 202625.6425.6825.6425.6825.580.04%101,655
Feb 10, 202625.6925.6925.6625.6725.570.04%54,155
Feb 9, 202625.6325.6925.6325.6625.560.06%74,464
Feb 6, 202625.6525.6625.6425.6525.54-0.02%39,063
Feb 5, 202625.6225.6725.6225.6525.550.08%59,934
Feb 4, 202625.6225.6625.6225.6325.53-0.04%66,566
Feb 3, 202625.6225.6525.6225.6425.540.08%99,183
Feb 2, 202625.6725.6825.6225.6225.52-0.35%78,940
Jan 30, 202625.6525.7125.6525.7125.560.14%83,794
Jan 29, 202625.7025.7025.6725.6825.520.02%47,108
Jan 28, 202625.7025.7025.6725.6725.52-0.04%150,304
Jan 27, 202625.6825.6925.6725.6825.530.04%84,819
Jan 26, 202625.6725.7025.6525.6725.52-0.12%91,264
Jan 23, 202625.6725.7025.6725.7025.550.04%76,789
Jan 22, 202625.6625.7025.6525.6925.54-0.03%59,398
Jan 21, 202625.7025.7025.6725.7025.550.09%220,098
Jan 20, 202625.6325.7125.6325.6825.52-0.06%57,092
Jan 16, 202625.6825.7225.6625.6925.54-86,696
Jan 15, 202625.6925.7025.6525.6925.540.12%48,799
Jan 14, 202625.6825.7025.6525.6625.51-0.04%44,660
Jan 13, 202625.6425.6925.6425.6725.52-66,199
Jan 12, 202625.6125.6925.6125.6725.520.04%97,286
Jan 9, 202625.6725.6825.6325.6625.510.12%40,337
Jan 8, 202625.6625.6725.6225.6325.48-0.12%170,115
Jan 7, 202625.6425.6825.6425.6625.510.02%108,007
Jan 6, 202625.6125.7325.6125.6625.50-0.06%79,726
Jan 5, 202625.6325.6725.6225.6725.520.21%111,954
Jan 2, 202625.6725.6725.6125.6225.46-0.09%85,910
Dec 31, 202525.6525.6525.6225.6425.49-0.03%52,106
Dec 30, 202525.6425.6725.6225.6525.49-180,526
Dec 29, 202525.6625.6625.6125.6525.490.06%113,370
Dec 26, 202525.6225.6725.6225.6325.48-0.23%64,492
Dec 24, 202525.6625.7125.6225.6925.540.20%50,590
Dec 23, 202525.6325.6525.5925.6425.490.02%153,847
Dec 22, 202525.6425.6625.6025.6425.48-0.02%178,787
Dec 19, 202525.6525.6525.5925.6425.49-0.06%187,599
Dec 18, 202525.6525.6725.6325.6625.45-92,335
Dec 17, 202525.6625.6725.6225.6625.45-0.10%168,212
Dec 16, 202525.6525.6825.6225.6825.480.16%121,092
Dec 15, 202525.6825.6825.6425.6425.44-0.06%103,231
Dec 12, 202525.6425.6625.6325.6625.45-0.02%119,045
Dec 11, 202525.6425.6725.6125.6625.460.07%150,247
Dec 10, 202525.6325.6625.6125.6425.44-0.03%76,197
Dec 9, 202525.6725.6725.6225.6525.45-0.04%86,614
Dec 8, 202525.6525.6625.6225.6625.46-93,130
Dec 5, 202525.6725.6725.6025.6625.460.23%111,095
Dec 4, 202525.6625.6625.6025.6025.40-0.06%77,251
Dec 3, 202525.6425.6525.5925.6225.41-0.02%51,621