iShares iBonds Dec 2031 Term Muni Bond ETF (IBMT)
BATS: IBMT · Real-Time Price · USD
25.65
-0.04 (-0.14%)
At close: Apr 7, 2026, 4:00 PM EDT
25.65
0.00 (0.00%)
After-hours: Apr 7, 2026, 8:00 PM EDT
IBMT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 7, 2026 | 25.68 | 25.71 | 25.65 | 25.65 | 25.65 | -0.14% | 12,818 |
| Apr 6, 2026 | 25.66 | 25.72 | 25.65 | 25.69 | 25.69 | -0.02% | 93,228 |
| Apr 2, 2026 | 25.67 | 25.75 | 25.67 | 25.69 | 25.69 | 0.10% | 30,160 |
| Apr 1, 2026 | 25.66 | 25.66 | 25.65 | 25.66 | 25.66 | -0.01% | 6,425 |
| Mar 31, 2026 | 25.65 | 25.67 | 25.64 | 25.67 | 25.62 | 0.15% | 3,279 |
| Mar 30, 2026 | 25.64 | 25.71 | 25.62 | 25.63 | 25.58 | 0.12% | 36,467 |
| Mar 27, 2026 | 25.55 | 25.60 | 25.55 | 25.60 | 25.55 | 0.31% | 14,714 |
| Mar 26, 2026 | 25.63 | 25.64 | 25.52 | 25.52 | 25.47 | -0.44% | 147,749 |
| Mar 25, 2026 | 25.63 | 25.64 | 25.63 | 25.64 | 25.58 | 0.08% | 6,566 |
| Mar 24, 2026 | 25.67 | 25.68 | 25.60 | 25.62 | 25.56 | -0.67% | 29,975 |
| Mar 23, 2026 | 25.76 | 25.85 | 25.76 | 25.79 | 25.74 | 0.21% | 21,783 |
| Mar 20, 2026 | 25.77 | 25.77 | 25.73 | 25.74 | 25.68 | -0.64% | 6,882 |
| Mar 19, 2026 | 25.91 | 25.97 | 25.88 | 25.90 | 25.85 | -0.13% | 9,213 |
| Mar 18, 2026 | 25.96 | 25.96 | 25.94 | 25.94 | 25.89 | -0.13% | 10,650 |
| Mar 17, 2026 | 25.95 | 25.98 | 25.95 | 25.97 | 25.92 | 0.12% | 20,309 |
| Mar 16, 2026 | 26.01 | 26.02 | 25.94 | 25.94 | 25.89 | -0.02% | 16,272 |
| Mar 13, 2026 | 25.94 | 25.96 | 25.93 | 25.95 | 25.89 | 0.10% | 4,606 |
| Mar 12, 2026 | 25.99 | 26.03 | 25.92 | 25.92 | 25.87 | -0.37% | 16,764 |
| Mar 11, 2026 | 26.06 | 26.07 | 26.02 | 26.02 | 25.96 | -0.15% | 18,254 |
| Mar 10, 2026 | 26.08 | 26.08 | 26.05 | 26.05 | 26.00 | 0.08% | 12,975 |
| Mar 9, 2026 | 26.04 | 26.08 | 25.97 | 26.03 | 25.98 | -0.03% | 15,466 |
| Mar 6, 2026 | 26.05 | 26.05 | 26.02 | 26.04 | 25.99 | - | 25,328 |
| Mar 5, 2026 | 26.06 | 26.08 | 26.04 | 26.04 | 25.99 | 0.12% | 21,111 |
| Mar 4, 2026 | 26.13 | 26.13 | 26.01 | 26.01 | 25.96 | -0.36% | 71,071 |
| Mar 3, 2026 | 26.19 | 26.19 | 26.11 | 26.11 | 26.05 | -0.51% | 15,433 |
| Mar 2, 2026 | 26.27 | 26.27 | 26.23 | 26.24 | 26.19 | -0.46% | 26,273 |
| Feb 27, 2026 | 26.38 | 26.38 | 26.36 | 26.36 | 26.25 | -0.11% | 37,755 |
| Feb 26, 2026 | 26.37 | 26.39 | 26.37 | 26.39 | 26.28 | 0.13% | 9,576 |
| Feb 25, 2026 | 26.35 | 26.41 | 26.34 | 26.36 | 26.25 | -0.02% | 9,958 |
| Feb 24, 2026 | 26.34 | 26.40 | 26.33 | 26.36 | 26.25 | 0.19% | 17,761 |
| Feb 23, 2026 | 26.36 | 26.40 | 26.31 | 26.31 | 26.20 | -0.17% | 64,405 |
| Feb 20, 2026 | 26.32 | 26.37 | 26.32 | 26.36 | 26.25 | 0.09% | 60,739 |
| Feb 19, 2026 | 26.32 | 26.36 | 26.31 | 26.33 | 26.22 | -0.08% | 15,940 |
| Feb 18, 2026 | 26.33 | 26.41 | 26.33 | 26.35 | 26.24 | -0.07% | 24,339 |
| Feb 17, 2026 | 26.34 | 26.44 | 26.34 | 26.37 | 26.26 | 0.08% | 24,912 |
| Feb 13, 2026 | 26.43 | 26.43 | 26.34 | 26.35 | 26.24 | 0.05% | 4,958 |
| Feb 12, 2026 | 26.29 | 26.34 | 26.29 | 26.34 | 26.23 | 0.13% | 11,948 |
| Feb 11, 2026 | 26.27 | 26.30 | 26.27 | 26.30 | 26.19 | 0.04% | 39,538 |
| Feb 10, 2026 | 26.30 | 26.32 | 26.29 | 26.29 | 26.18 | 0.04% | 7,836 |
| Feb 9, 2026 | 26.27 | 26.33 | 26.25 | 26.28 | 26.17 | 0.23% | 15,265 |
| Feb 6, 2026 | 26.23 | 26.27 | 26.22 | 26.22 | 26.11 | -0.11% | 18,046 |
| Feb 5, 2026 | 26.24 | 26.27 | 26.24 | 26.25 | 26.14 | 0.23% | 3,865 |
| Feb 4, 2026 | 26.20 | 26.24 | 26.19 | 26.19 | 26.08 | 0.04% | 42,235 |
| Feb 3, 2026 | 26.18 | 26.18 | 26.16 | 26.18 | 26.07 | 0.11% | 13,639 |
| Feb 2, 2026 | 26.16 | 26.18 | 26.15 | 26.15 | 26.04 | -0.11% | 19,703 |
| Jan 30, 2026 | 26.21 | 26.22 | 26.18 | 26.18 | 26.03 | 0.11% | 14,390 |
| Jan 29, 2026 | 26.18 | 26.20 | 26.12 | 26.15 | 26.00 | -0.23% | 18,517 |
| Jan 28, 2026 | 26.17 | 26.22 | 26.16 | 26.21 | 26.06 | 0.15% | 102,639 |
| Jan 27, 2026 | 26.16 | 26.19 | 26.16 | 26.17 | 26.02 | 0.08% | 4,609 |
| Jan 26, 2026 | 26.20 | 26.20 | 26.11 | 26.15 | 26.00 | - | 29,987 |