iShares iBonds Dec 2031 Term Muni Bond ETF (IBMT)
BATS: IBMT · Real-Time Price · USD
26.15
-0.03 (-0.11%)
Feb 2, 2026, 4:00 PM EST - Market closed
IBMT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 2, 2026 | 26.16 | 26.18 | 26.15 | 26.15 | 26.15 | -0.11% | 19,703 |
| Jan 30, 2026 | 26.21 | 26.22 | 26.18 | 26.18 | 26.13 | 0.11% | 14,390 |
| Jan 29, 2026 | 26.18 | 26.20 | 26.12 | 26.15 | 26.10 | -0.23% | 18,517 |
| Jan 28, 2026 | 26.17 | 26.22 | 26.16 | 26.21 | 26.16 | 0.15% | 102,639 |
| Jan 27, 2026 | 26.16 | 26.19 | 26.16 | 26.17 | 26.12 | 0.08% | 4,609 |
| Jan 26, 2026 | 26.20 | 26.20 | 26.11 | 26.15 | 26.10 | - | 29,987 |
| Jan 23, 2026 | 26.17 | 26.17 | 26.14 | 26.15 | 26.10 | 0.08% | 32,453 |
| Jan 22, 2026 | 26.21 | 26.21 | 26.12 | 26.13 | 26.08 | -0.08% | 9,558 |
| Jan 21, 2026 | 26.12 | 26.18 | 26.11 | 26.15 | 26.10 | 0.15% | 18,369 |
| Jan 20, 2026 | 26.19 | 26.19 | 26.10 | 26.11 | 26.06 | -0.21% | 38,039 |
| Jan 16, 2026 | 26.18 | 26.19 | 26.15 | 26.17 | 26.12 | -0.04% | 14,651 |
| Jan 15, 2026 | 26.16 | 26.25 | 26.14 | 26.18 | 26.13 | 0.21% | 34,895 |
| Jan 14, 2026 | 26.15 | 26.18 | 26.12 | 26.12 | 26.07 | -0.11% | 65,097 |
| Jan 13, 2026 | 26.15 | 26.19 | 26.12 | 26.15 | 26.10 | -0.11% | 77,513 |
| Jan 12, 2026 | 26.13 | 26.25 | 26.12 | 26.18 | 26.13 | - | 65,180 |
| Jan 9, 2026 | 26.10 | 26.25 | 26.10 | 26.18 | 26.13 | 0.31% | 86,782 |
| Jan 8, 2026 | 26.10 | 26.25 | 26.10 | 26.10 | 26.05 | -0.08% | 55,987 |
| Jan 7, 2026 | 26.07 | 26.14 | 26.07 | 26.12 | 26.07 | 0.13% | 102,252 |
| Jan 6, 2026 | 26.02 | 26.20 | 26.02 | 26.09 | 26.04 | 0.18% | 79,228 |
| Jan 5, 2026 | 25.97 | 26.14 | 25.97 | 26.04 | 25.99 | 0.30% | 55,615 |
| Jan 2, 2026 | 25.94 | 26.02 | 25.94 | 25.96 | 25.92 | 0.05% | 16,266 |
| Dec 31, 2025 | 25.94 | 26.05 | 25.93 | 25.95 | 25.90 | -0.04% | 38,231 |
| Dec 30, 2025 | 25.90 | 26.03 | 25.90 | 25.96 | 25.91 | -0.04% | 42,201 |
| Dec 29, 2025 | 25.93 | 26.00 | 25.93 | 25.97 | 25.92 | 0.13% | 44,530 |
| Dec 26, 2025 | 25.96 | 26.00 | 25.93 | 25.94 | 25.89 | -0.10% | 33,079 |
| Dec 24, 2025 | 25.94 | 26.03 | 25.93 | 25.96 | 25.91 | 0.12% | 9,710 |
| Dec 23, 2025 | 25.91 | 25.95 | 25.89 | 25.93 | 25.88 | 0.15% | 68,879 |
| Dec 22, 2025 | 25.89 | 25.96 | 25.89 | 25.89 | 25.84 | -0.02% | 14,968 |
| Dec 19, 2025 | 25.88 | 25.98 | 25.87 | 25.90 | 25.85 | -0.15% | 9,308 |
| Dec 18, 2025 | 25.93 | 26.11 | 25.93 | 25.94 | 25.84 | 0.04% | 19,863 |
| Dec 17, 2025 | 25.91 | 25.97 | 25.91 | 25.93 | 25.83 | -0.02% | 22,740 |
| Dec 16, 2025 | 25.91 | 25.96 | 25.90 | 25.93 | 25.84 | 0.04% | 37,584 |
| Dec 15, 2025 | 25.92 | 25.98 | 25.90 | 25.92 | 25.83 | 0.12% | 35,084 |
| Dec 12, 2025 | 25.85 | 25.91 | 25.85 | 25.89 | 25.80 | -0.15% | 13,078 |
| Dec 11, 2025 | 25.98 | 25.99 | 25.90 | 25.93 | 25.84 | 0.15% | 14,707 |
| Dec 10, 2025 | 25.88 | 25.90 | 25.88 | 25.89 | 25.80 | -0.08% | 22,052 |
| Dec 9, 2025 | 25.89 | 26.02 | 25.88 | 25.91 | 25.82 | - | 45,133 |
| Dec 8, 2025 | 25.88 | 26.01 | 25.86 | 25.91 | 25.82 | -0.02% | 146,618 |
| Dec 5, 2025 | 25.89 | 25.96 | 25.89 | 25.92 | 25.82 | -0.03% | 59,675 |
| Dec 4, 2025 | 25.87 | 26.00 | 25.87 | 25.92 | 25.83 | -0.22% | 42,961 |
| Dec 3, 2025 | 25.88 | 25.98 | 25.87 | 25.98 | 25.89 | 0.43% | 15,868 |
| Dec 2, 2025 | 25.85 | 25.95 | 25.83 | 25.87 | 25.78 | - | 20,974 |
| Dec 1, 2025 | 25.84 | 25.96 | 25.84 | 25.87 | 25.78 | -0.35% | 6,476 |
| Nov 28, 2025 | 25.94 | 26.00 | 25.94 | 25.96 | 25.82 | 0.02% | 5,445 |
| Nov 26, 2025 | 25.91 | 26.01 | 25.91 | 25.96 | 25.81 | 0.08% | 16,201 |
| Nov 25, 2025 | 25.92 | 25.99 | 25.92 | 25.94 | 25.79 | 0.08% | 24,161 |
| Nov 24, 2025 | 25.90 | 25.93 | 25.90 | 25.92 | 25.77 | 0.02% | 4,611 |
| Nov 21, 2025 | 25.90 | 25.91 | 25.89 | 25.91 | 25.77 | -0.06% | 7,158 |
| Nov 20, 2025 | 25.89 | 25.97 | 25.86 | 25.93 | 25.78 | 0.14% | 20,385 |
| Nov 19, 2025 | 25.82 | 25.97 | 25.82 | 25.89 | 25.75 | -0.12% | 13,211 |