iShares iBonds Dec 2031 Term Muni Bond ETF (IBMT)
BATS: IBMT · Real-Time Price · USD
25.40
+0.03 (0.12%)
Jun 30, 2025, 4:00 PM - Market closed
IBMT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 30, 2025 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | 0.14% | 219 |
| Jun 27, 2025 | 25.38 | 25.38 | 25.37 | 25.37 | 25.37 | -0.02% | 2,156 |
| Jun 26, 2025 | 25.35 | 25.38 | 25.34 | 25.37 | 25.37 | 0.10% | 6,309 |
| Jun 25, 2025 | 25.33 | 25.41 | 25.29 | 25.35 | 25.35 | 0.06% | 8,543 |
| Jun 24, 2025 | 25.33 | 25.37 | 25.32 | 25.33 | 25.33 | - | 3,908 |
| Jun 23, 2025 | 25.34 | 25.37 | 25.32 | 25.33 | 25.33 | 0.18% | 4,078 |
| Jun 20, 2025 | 25.26 | 25.29 | 25.26 | 25.29 | 25.29 | 0.09% | 1,014 |
| Jun 18, 2025 | 25.28 | 25.28 | 25.26 | 25.26 | 25.26 | -0.05% | 296 |
| Jun 17, 2025 | 25.27 | 25.28 | 25.27 | 25.28 | 25.28 | 0.02% | 1,345 |
| Jun 16, 2025 | 25.22 | 25.28 | 25.22 | 25.27 | 25.27 | 0.18% | 8,993 |
| Jun 13, 2025 | 25.21 | 25.23 | 25.21 | 25.23 | 24.91 | -0.16% | 500 |
| Jun 12, 2025 | 25.23 | 25.32 | 25.23 | 25.27 | 24.95 | 0.26% | 10,062 |
| Jun 11, 2025 | 25.20 | 25.20 | 25.20 | 25.20 | 24.88 | 0.06% | 10,850 |
| Jun 10, 2025 | 25.19 | 25.26 | 25.17 | 25.19 | 24.87 | -0.02% | 10,850 |
| Jun 9, 2025 | 25.15 | 25.24 | 25.13 | 25.19 | 24.87 | 0.26% | 11,455 |
| Jun 6, 2025 | 25.13 | 25.14 | 25.13 | 25.13 | 24.81 | -0.20% | 1,686 |
| Jun 5, 2025 | 25.18 | 25.18 | 25.16 | 25.18 | 24.86 | 0.08% | 2,281 |
| Jun 4, 2025 | 25.14 | 25.16 | 25.14 | 25.16 | 24.84 | 0.16% | 1,537 |
| Jun 3, 2025 | 25.10 | 25.17 | 25.07 | 25.12 | 24.80 | 0.06% | 14,752 |
| Jun 2, 2025 | 25.09 | 25.14 | 25.08 | 25.10 | 24.78 | -0.03% | 4,292 |
| May 30, 2025 | 25.11 | 25.11 | 25.09 | 25.11 | 24.75 | -0.21% | 1,449 |
| May 29, 2025 | 25.10 | 25.21 | 25.10 | 25.16 | 24.81 | 0.23% | 111,632 |
| May 28, 2025 | 25.08 | 25.11 | 25.07 | 25.11 | 24.75 | -0.10% | 2,689 |
| May 27, 2025 | 25.07 | 25.16 | 25.07 | 25.13 | 24.78 | 0.26% | 2,769 |
| May 23, 2025 | 25.06 | 25.09 | 25.05 | 25.07 | 24.71 | 0.32% | 23,665 |
| May 22, 2025 | 24.99 | 25.05 | 24.99 | 24.99 | 24.63 | 0.02% | 2,000 |
| May 21, 2025 | 25.09 | 25.10 | 24.97 | 24.98 | 24.63 | -0.20% | 19,511 |
| May 20, 2025 | 25.03 | 25.03 | 25.03 | 25.03 | 24.68 | -0.16% | 6,100 |
| May 19, 2025 | 25.01 | 25.11 | 25.01 | 25.07 | 24.72 | 0.04% | 4,298 |
| May 16, 2025 | 25.05 | 25.06 | 25.04 | 25.06 | 24.71 | - | 1,004 |
| May 15, 2025 | 25.05 | 25.07 | 25.05 | 25.06 | 24.71 | 0.40% | 1,448 |
| May 14, 2025 | 24.99 | 24.99 | 24.96 | 24.96 | 24.61 | -0.20% | 2,168 |
| May 13, 2025 | 25.01 | 25.01 | 25.01 | 25.01 | 24.66 | 0.18% | 72 |
| May 12, 2025 | 24.97 | 25.03 | 24.95 | 24.97 | 24.61 | -0.18% | 7,107 |
| May 9, 2025 | 25.01 | 25.03 | 25.01 | 25.01 | 24.66 | 0.16% | 1,681 |
| May 8, 2025 | 24.97 | 25.01 | 24.97 | 24.97 | 24.62 | -0.16% | 4,902 |
| May 7, 2025 | 25.01 | 25.09 | 25.01 | 25.01 | 24.66 | 0.22% | 5,045 |
| May 6, 2025 | 24.94 | 24.96 | 24.94 | 24.96 | 24.60 | 0.30% | 411 |
| May 5, 2025 | 24.90 | 24.91 | 24.85 | 24.88 | 24.53 | -0.16% | 3,727 |
| May 2, 2025 | 24.93 | 24.98 | 24.92 | 24.92 | 24.57 | -0.22% | 1,590 |
| May 1, 2025 | 24.98 | 24.98 | 24.96 | 24.98 | 24.62 | -0.24% | 2,905 |
| Apr 30, 2025 | 24.99 | 25.04 | 24.98 | 25.04 | 24.63 | 0.30% | 10,195 |
| Apr 29, 2025 | 24.93 | 24.96 | 24.93 | 24.96 | 24.55 | 0.22% | 2,807 |
| Apr 28, 2025 | 24.86 | 24.91 | 24.86 | 24.91 | 24.50 | 0.04% | 1,797 |
| Apr 25, 2025 | 24.83 | 24.98 | 24.83 | 24.90 | 24.49 | 0.44% | 11,785 |
| Apr 24, 2025 | 24.79 | 24.79 | 24.79 | 24.79 | 24.38 | 0.34% | 3,105 |
| Apr 23, 2025 | 24.71 | 24.72 | 24.70 | 24.70 | 24.30 | 0.26% | 3,105 |
| Apr 22, 2025 | 24.61 | 24.73 | 24.59 | 24.64 | 24.24 | 0.04% | 20,416 |
| Apr 21, 2025 | 24.66 | 24.67 | 24.63 | 24.63 | 24.23 | -0.40% | 6,887 |
| Apr 17, 2025 | 24.74 | 24.80 | 24.72 | 24.73 | 24.32 | 0.05% | 7,222 |