MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
IBMO — iShares iBonds Dec 2026 Term Muni Bond ETF
Cboe BZXiShares iBonds Dec 2026 Term Muni Bond ETF
$25.58
-0.01(-0.04%)
- O
- 25.58
- H
- 25.61
- L
- 25.57
- V
- 37.2K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$25.58
Period Return+0.59%
Period High$25.81
Period Low$25.42
Avg Daily Volume81.3K
Total Trading Days365
IBMO — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $25.58 | $25.61 | $25.57 | $25.58 | $-0.01 | -0.04% | 37,203 | $25.59 | $25.57 $25.61 |
| Oct 1, 2026 | $25.63 | $25.63 | $25.58 | $25.59 | $-0.05 | -0.20% | 48,346 | $25.59 | $25.58 $25.63 |
| Sep 30, 2026 | $25.66 | $25.67 | $25.62 | $25.64 | $-0.01 | -0.04% | 173,784 | $25.65 | $25.62 $25.67 |
| Sep 29, 2026 | $25.64 | $25.65 | $25.60 | $25.65 | +$0.02 | +0.08% | 169,939 | $25.61 | $25.60 $25.65 |
| Sep 28, 2026 | $25.63 | $25.67 | $25.60 | $25.63 | $-0.01 | -0.04% | 93,649 | $25.63 | $25.60 $25.67 |
| Sep 25, 2026 | $25.62 | $25.66 | $25.62 | $25.64 | +$0.00 | +0.00% | 127,483 | $25.65 | $25.62 $25.66 |
| Sep 24, 2026 | $25.62 | $25.65 | $25.62 | $25.64 | +$0.00 | +0.00% | 41,530 | $25.63 | $25.62 $25.65 |
| Sep 23, 2026 | $25.64 | $25.66 | $25.62 | $25.64 | +$0.00 | +0.00% | 32,402 | $25.64 | $25.62 $25.66 |
| Sep 22, 2026 | $25.67 | $25.67 | $25.62 | $25.64 | $-0.01 | -0.04% | 42,087 | $25.64 | $25.62 $25.67 |
| Sep 21, 2026 | $25.65 | $25.65 | $25.57 | $25.65 | +$0.01 | +0.04% | 49,287 | $25.61 | $25.57 $25.65 |
| Sep 18, 2026 | $25.61 | $25.76 | $25.61 | $25.64 | +$0.03 | +0.12% | 59,894 | $25.67 | $25.61 $25.76 |
| Sep 17, 2026 | $25.61 | $25.63 | $25.49 | $25.61 | $-0.01 | -0.04% | 34,291 | $25.59 | $25.49 $25.63 |
| Sep 16, 2026 | $25.61 | $25.71 | $25.59 | $25.62 | +$0.01 | +0.02% | 51,146 | $25.63 | $25.59 $25.71 |
| Sep 15, 2026 | $25.66 | $25.68 | $25.51 | $25.62 | $-0.01 | -0.06% | 193,731 | $25.59 | $25.51 $25.68 |
| Sep 14, 2026 | $25.59 | $25.65 | $25.59 | $25.63 | +$0.00 | +0.02% | 23,861 | $25.62 | $25.59 $25.65 |
| Sep 11, 2026 | $25.61 | $25.65 | $25.60 | $25.63 | +$0.03 | +0.10% | 53,159 | $25.63 | $25.60 $25.65 |
| Sep 10, 2026 | $25.56 | $25.63 | $25.56 | $25.60 | $-0.00 | +0.00% | 22,869 | $25.60 | $25.56 $25.63 |
| Sep 9, 2026 | $25.61 | $25.65 | $25.59 | $25.60 | $-0.00 | -0.02% | 82,605 | $25.61 | $25.59 $25.65 |
| Sep 8, 2026 | $25.61 | $25.62 | $25.59 | $25.61 | $-0.01 | -0.02% | 45,838 | $25.60 | $25.59 $25.62 |
| Sep 4, 2026 | $25.68 | $25.68 | $25.59 | $25.61 | +$0.01 | +0.04% | 46,940 | $25.61 | $25.59 $25.68 |
| Sep 3, 2026 | $25.62 | $25.63 | $25.59 | $25.60 | +$0.01 | +0.02% | 55,875 | $25.61 | $25.59 $25.63 |
| Sep 2, 2026 | $25.62 | $25.62 | $25.58 | $25.60 | +$0.01 | +0.04% | 303,021 | $25.59 | $25.58 $25.62 |
| Sep 1, 2026 | $25.60 | $25.62 | $25.57 | $25.59 | $-0.06 | -0.21% | 90,280 | $25.60 | $25.57 $25.62 |
| Aug 31, 2026 | $25.65 | $25.66 | $25.62 | $25.64 | +$0.02 | +0.06% | 40,183 | $25.64 | $25.62 $25.66 |
| Aug 28, 2026 | $25.64 | $25.66 | $25.61 | $25.63 | $-0.01 | -0.02% | 21,336 | $25.63 | $25.61 $25.66 |
| Aug 27, 2026 | $25.63 | $25.66 | $25.61 | $25.63 | $-0.01 | -0.04% | 29,623 | $25.63 | $25.61 $25.66 |
| Aug 26, 2026 | $25.65 | $25.67 | $25.63 | $25.64 | +$0.00 | +0.00% | 56,784 | $25.64 | $25.63 $25.67 |
| Aug 25, 2026 | $25.63 | $25.64 | $25.62 | $25.64 | +$0.01 | +0.04% | 45,466 | $25.63 | $25.62 $25.64 |
| Aug 24, 2026 | $25.65 | $25.66 | $25.62 | $25.63 | $-0.01 | -0.04% | 36,797 | $25.65 | $25.62 $25.66 |
| Aug 21, 2026 | $25.62 | $25.65 | $25.62 | $25.64 | +$0.03 | +0.12% | 40,909 | $25.63 | $25.62 $25.65 |