UK markets close in 4 hours 5 minutes

iShares iBonds Dec 2026 Term Muni Bond ETF (IBMO)

Cboe US - Cboe US Real-time price. Currency in USD
Add to watchlist
25.25+0.01 (+0.02%)
At close: 03:59PM EDT
Time period:
07 May 2023 - 07 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
06 May 202425.2325.2625.2225.2525.2544,200
03 May 202425.2625.2625.2225.2425.2480,600
02 May 202425.1825.2125.1825.2125.2133,400
01 May 202425.2325.2325.1825.2025.2042,200
01 May 20240.045 Dividend
30 Apr 202425.2225.2325.1825.2225.1789,800
29 Apr 202425.2025.2425.2025.2225.1765,100
26 Apr 202425.2225.2325.2025.2025.1621,700
25 Apr 202425.2525.2525.2125.2125.1791,000
24 Apr 202425.2125.2425.2025.2225.1742,500
23 Apr 202425.2525.2525.2225.2525.2023,500
22 Apr 202425.2325.2325.2125.2325.1827,700
19 Apr 202425.2425.2525.2225.2325.1859,100
18 Apr 202425.2225.2325.1825.2225.1751,300
17 Apr 202425.2225.2425.2025.2325.1853,400
16 Apr 202425.2725.2725.2125.2325.18103,400
15 Apr 202425.2225.2525.2125.2525.2086,200
12 Apr 202425.2425.2525.2325.2425.2053,000
11 Apr 202425.2025.2225.1825.2225.17162,900
10 Apr 202425.1225.2125.1225.1925.1596,400
09 Apr 202425.2725.2725.2425.2725.2224,700
08 Apr 202425.2725.2725.2025.2425.1930,300
05 Apr 202425.2025.2525.2025.2425.1977,100
04 Apr 202425.2825.2825.2325.2525.2060,500
03 Apr 202425.2025.2625.2025.2525.2080,700
02 Apr 202425.2725.2825.2525.2825.2337,200
01 Apr 202425.2825.3225.2725.2925.2433,100
01 Apr 20240.043 Dividend
28 Mar 202425.3525.3625.3025.3525.26118,700
27 Mar 202425.3525.3725.3525.3625.2725,700
26 Mar 202425.4025.4025.3425.3725.28115,400
25 Mar 202425.4025.4025.3625.3925.3051,400
22 Mar 202425.3725.3925.3625.3725.2871,300
21 Mar 202425.3825.4025.3725.3725.2931,800
20 Mar 202425.4025.4425.3925.4125.3280,100
19 Mar 202425.3825.4225.3825.4225.3337,200
18 Mar 202425.5025.5025.3925.4325.3488,000
15 Mar 202425.3825.4525.3825.3925.30104,200
14 Mar 202425.4125.4325.3925.4125.3218,600
13 Mar 202425.4525.4825.4225.4425.3665,100
12 Mar 202425.4425.4525.4225.4325.3423,500
11 Mar 202425.4425.4525.4325.4425.3641,200
08 Mar 202425.4425.4525.4225.4425.3598,400
07 Mar 202425.4625.4625.4225.4525.3628,300
06 Mar 202425.4325.4625.4125.4325.3449,500
05 Mar 202425.4425.4425.4125.4325.3432,600
04 Mar 202425.4125.4225.3925.4125.3275,400
01 Mar 202425.4325.4525.4125.4225.3340,700
01 Mar 20240.046 Dividend
29 Feb 202425.4725.4825.4625.4725.3431,700
28 Feb 202425.4725.4825.4425.4825.3444,400
27 Feb 202425.4325.4625.4325.4425.3142,100
26 Feb 202425.4525.4625.4325.4525.3245,900
23 Feb 202425.4525.4625.4125.4525.3243,200
22 Feb 202425.4325.4425.4125.4325.3035,100
21 Feb 202425.4325.4425.4225.4325.3032,500
20 Feb 202425.5425.5425.4325.4425.3146,900
16 Feb 202425.4125.4425.3925.4225.2938,000
15 Feb 202425.3925.4425.3925.4425.3121,500
14 Feb 202425.4025.4225.3425.4125.2853,800
13 Feb 202425.4125.4325.3425.3825.25124,800
12 Feb 202425.4325.4725.4225.4225.2934,700
09 Feb 202425.4125.4425.4025.4225.2939,100
08 Feb 202425.4425.4425.4025.4225.2847,900
07 Feb 202425.4325.4325.4025.4225.2936,500
06 Feb 202425.4125.4725.3925.4025.2770,300
05 Feb 202425.4525.4525.3225.3825.25198,100
02 Feb 202425.4925.4925.4225.4325.3055,600
01 Feb 202425.4325.5025.4325.4725.3458,800
01 Feb 20240.038 Dividend
31 Jan 202425.4625.5225.4425.5125.34104,100
30 Jan 202425.4425.4525.3825.3825.21261,300
29 Jan 202425.4525.4525.4225.4425.2782,600
26 Jan 202425.4025.4225.4025.4125.24284,800
25 Jan 202425.3825.4625.3825.4225.24298,700
24 Jan 202425.4425.4425.3625.3725.2051,300
23 Jan 202425.3925.4125.3625.3925.2239,600
22 Jan 202425.3825.4225.3825.3825.2192,200
19 Jan 202425.4125.4125.3425.3625.1981,300
18 Jan 202425.4025.4125.3825.3925.2221,600
17 Jan 202425.4325.4325.4025.4025.2344,400
16 Jan 202425.4625.4625.4025.4625.2942,700
12 Jan 202425.4325.4825.4225.4425.2757,000
11 Jan 202425.5325.5325.4325.4525.2827,700
10 Jan 202425.4925.4925.4425.4425.27207,800
09 Jan 202425.5525.5525.4625.4725.3069,700
08 Jan 202425.5625.5625.4925.4925.32103,600
05 Jan 202425.4925.5325.4725.5025.3377,500
04 Jan 202425.4925.5225.4725.4825.3184,100
03 Jan 202425.4925.5525.4825.5225.34122,200
02 Jan 202425.6125.6125.4825.4925.3257,400
29 Dec 202325.5025.5325.5025.5125.34162,400
28 Dec 202325.5325.5325.4925.5025.33101,200
27 Dec 202325.5125.5625.5025.5025.3373,400
26 Dec 202325.5125.5425.4925.5025.3376,600
22 Dec 202325.5225.5225.4825.5025.3337,800
21 Dec 202325.4925.5125.4625.5025.33316,600
20 Dec 202325.4625.5525.4625.5225.3596,000
19 Dec 202325.4525.5125.4525.4925.3278,600
18 Dec 202325.4925.4925.4525.4625.29105,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...