Ishares Ibonds Dec 2026 Term Muni Bond ETF (NY: IBMO )

25.23 +0.01 (+0.02%)
Official Closing Price Updated: 8:00 PM EDT, Apr 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 19, 2024 25.24 25.25 25.22 25.23 59,122 +0.01(+0.02%)
Apr 18, 2024 25.22 25.23 25.18 25.22 51,330 -0.01(-0.04%)
Apr 17, 2024 25.22 25.24 25.20 25.23 53,431 +0.00(+0.00%)
Apr 16, 2024 25.27 25.27 25.21 25.23 103,360 -0.02(-0.08%)
Apr 15, 2024 25.22 25.25 25.21 25.25 86,216 +0.01(+0.03%)
Apr 12, 2024 25.23 25.25 25.23 25.24 53,007 +0.03(+0.11%)
Apr 11, 2024 25.20 25.22 25.18 25.21 162,888 +0.02(+0.10%)
Apr 10, 2024 25.12 25.21 25.12 25.19 96,353 -0.08(-0.32%)
Apr 09, 2024 25.27 25.27 25.24 25.27 24,704 +0.04(+0.14%)
Apr 08, 2024 25.27 25.27 25.20 25.23 30,329 +0.00(+0.00%)
Apr 05, 2024 25.20 25.25 25.20 25.23 77,145 -0.02(-0.06%)
Apr 04, 2024 25.28 25.28 25.23 25.25 60,541 +0.00(+0.00%)
Apr 03, 2024 25.20 25.26 25.20 25.25 80,738 -0.03(-0.11%)
Apr 02, 2024 25.27 25.28 25.25 25.28 37,223 -0.01(-0.04%)
Apr 01, 2024 25.28 25.32 25.27 25.29 33,081 -0.06(-0.24%)
Mar 28, 2024 25.35 25.36 25.30 25.35 118,715 -0.01(-0.04%)
Mar 27, 2024 25.35 25.37 25.35 25.36 25,656 -0.01(-0.04%)
Mar 26, 2024 25.40 25.40 25.34 25.37 115,419 -0.02(-0.08%)
Mar 25, 2024 25.40 25.40 25.36 25.39 51,411 +0.02(+0.07%)
Mar 22, 2024 25.37 25.39 25.36 25.37 71,262 -0.00(-0.01%)
Mar 21, 2024 25.38 25.40 25.37 25.37 31,787 -0.04(-0.14%)
Mar 20, 2024 25.40 25.44 25.39 25.41 80,059 -0.01(-0.04%)
Mar 19, 2024 25.38 25.43 25.38 25.42 37,182 -0.01(-0.04%)
Mar 18, 2024 25.50 25.50 25.39 25.43 88,040 +0.04(+0.16%)
Mar 15, 2024 25.38 25.45 25.38 25.39 104,213 -0.02(-0.06%)
Mar 14, 2024 25.41 25.43 25.39 25.41 18,612 -0.04(-0.16%)
Mar 13, 2024 25.45 25.48 25.42 25.45 65,086 +0.02(+0.06%)
Mar 12, 2024 25.44 25.45 25.42 25.43 23,482 -0.02(-0.06%)
Mar 11, 2024 25.44 25.45 25.43 25.45 41,178 +0.00(+0.02%)
Mar 08, 2024 25.44 25.45 25.42 25.44 98,408 -0.01(-0.04%)
Mar 07, 2024 25.46 25.46 25.42 25.45 28,311 +0.02(+0.08%)
Mar 06, 2024 25.43 25.46 25.41 25.43 49,536 +0.00(+0.00%)
Mar 05, 2024 25.44 25.44 25.41 25.43 32,593 +0.02(+0.08%)
Mar 04, 2024 25.41 25.42 25.39 25.41 75,416 -0.01(-0.04%)
Mar 01, 2024 25.43 25.45 25.41 25.42 40,737 -0.05(-0.20%)
Feb 29, 2024 25.47 25.48 25.46 25.47 31,683 -0.01(-0.02%)
Feb 28, 2024 25.47 25.48 25.44 25.48 44,379 +0.03(+0.12%)
Feb 27, 2024 25.44 25.46 25.43 25.45 42,075 -0.01(-0.04%)
Feb 26, 2024 25.45 25.46 25.43 25.45 45,851 +0.00(+0.00%)
Feb 23, 2024 25.45 25.46 25.41 25.45 43,225 +0.02(+0.10%)
Feb 22, 2024 25.43 25.44 25.41 25.43 35,063 +0.00(+0.00%)
Feb 21, 2024 25.43 25.44 25.42 25.43 32,520 -0.01(-0.04%)
Feb 20, 2024 25.54 25.54 25.43 25.44 46,916 +0.02(+0.08%)
Feb 16, 2024 25.41 25.44 25.39 25.42 37,994 -0.02(-0.08%)
Feb 15, 2024 25.39 25.44 25.39 25.44 21,500 +0.03(+0.12%)
Feb 14, 2024 25.40 25.42 25.34 25.41 53,798 +0.03(+0.12%)
Feb 13, 2024 25.41 25.43 25.34 25.38 124,814 -0.04(-0.16%)
Feb 12, 2024 25.43 25.47 25.42 25.42 34,676 +0.00(+0.00%)
Feb 09, 2024 25.41 25.44 25.40 25.42 39,110 +0.01(+0.02%)
Feb 08, 2024 25.44 25.44 25.40 25.41 47,931 -0.01(-0.02%)
Feb 07, 2024 25.43 25.43 25.40 25.42 36,508 +0.02(+0.08%)
Feb 06, 2024 25.41 25.47 25.39 25.40 70,290 +0.02(+0.08%)
Feb 05, 2024 25.45 25.45 25.32 25.38 198,080 -0.05(-0.20%)
Feb 02, 2024 25.49 25.49 25.42 25.43 55,553 -0.04(-0.16%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.