iShares iBonds Dec 2031 Term Muni Bond ETF (IBMT)
BATS: IBMT · Real-Time Price · USD
25.35
+0.01 (0.04%)
At close: Jul 25, 2025, 4:00 PM
25.35
0.00 (0.00%)
After-hours: Jul 25, 2025, 8:00 PM EDT
IBMT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 25, 2025 | 25.34 | 25.46 | 25.34 | 25.35 | 25.35 | 0.04% | 8,875 |
| Jul 24, 2025 | 25.33 | 25.34 | 25.33 | 25.34 | 25.34 | 0.02% | 3,357 |
| Jul 23, 2025 | 25.34 | 25.34 | 25.33 | 25.34 | 25.34 | -0.04% | 451 |
| Jul 22, 2025 | 25.36 | 25.42 | 25.33 | 25.35 | 25.35 | -0.08% | 6,810 |
| Jul 21, 2025 | 25.37 | 25.41 | 25.35 | 25.37 | 25.37 | 0.20% | 4,745 |
| Jul 18, 2025 | 25.30 | 25.33 | 25.30 | 25.32 | 25.32 | -0.04% | 5,037 |
| Jul 17, 2025 | 25.34 | 25.35 | 25.33 | 25.33 | 25.33 | -0.10% | 6,449 |
| Jul 16, 2025 | 25.36 | 25.44 | 25.34 | 25.35 | 25.35 | -0.16% | 13,030 |
| Jul 15, 2025 | 25.38 | 25.41 | 25.37 | 25.39 | 25.39 | 0.02% | 8,286 |
| Jul 14, 2025 | 25.37 | 25.48 | 25.36 | 25.39 | 25.39 | 0.10% | 11,039 |
| Jul 11, 2025 | 25.35 | 25.36 | 25.34 | 25.36 | 25.36 | -0.14% | 13,319 |
| Jul 10, 2025 | 25.38 | 25.40 | 25.38 | 25.40 | 25.40 | -0.04% | 425 |
| Jul 9, 2025 | 25.41 | 25.41 | 25.41 | 25.41 | 25.41 | 0.17% | 20 |
| Jul 8, 2025 | 25.36 | 25.36 | 25.36 | 25.36 | 25.36 | -0.11% | 30 |
| Jul 7, 2025 | 25.36 | 25.43 | 25.33 | 25.39 | 25.39 | 0.18% | 3,497 |
| Jul 3, 2025 | 25.35 | 25.35 | 25.35 | 25.35 | 25.35 | -0.04% | 36 |
| Jul 2, 2025 | 25.35 | 25.38 | 25.34 | 25.36 | 25.36 | - | 11,168 |
| Jul 1, 2025 | 25.36 | 25.43 | 25.36 | 25.36 | 25.36 | -0.18% | 2,608 |
| Jun 30, 2025 | 25.40 | 25.40 | 25.40 | 25.40 | 25.34 | 0.14% | 219 |
| Jun 27, 2025 | 25.38 | 25.38 | 25.37 | 25.37 | 25.31 | -0.02% | 2,156 |
| Jun 26, 2025 | 25.35 | 25.38 | 25.34 | 25.37 | 25.31 | 0.10% | 6,309 |
| Jun 25, 2025 | 25.33 | 25.41 | 25.29 | 25.35 | 25.29 | 0.06% | 8,543 |
| Jun 24, 2025 | 25.33 | 25.37 | 25.32 | 25.33 | 25.27 | - | 3,908 |
| Jun 23, 2025 | 25.34 | 25.37 | 25.32 | 25.33 | 25.27 | 0.18% | 4,078 |
| Jun 20, 2025 | 25.26 | 25.29 | 25.26 | 25.29 | 25.23 | 0.09% | 1,014 |
| Jun 18, 2025 | 25.28 | 25.28 | 25.26 | 25.26 | 25.20 | -0.05% | 296 |
| Jun 17, 2025 | 25.27 | 25.28 | 25.27 | 25.28 | 25.22 | 0.02% | 1,345 |
| Jun 16, 2025 | 25.22 | 25.28 | 25.22 | 25.27 | 25.21 | 0.18% | 8,993 |
| Jun 13, 2025 | 25.21 | 25.23 | 25.21 | 25.23 | 24.85 | -0.16% | 500 |
| Jun 12, 2025 | 25.23 | 25.32 | 25.23 | 25.27 | 24.89 | 0.26% | 10,062 |
| Jun 11, 2025 | 25.20 | 25.20 | 25.20 | 25.20 | 24.82 | 0.06% | 10,850 |
| Jun 10, 2025 | 25.19 | 25.26 | 25.17 | 25.19 | 24.81 | -0.02% | 10,850 |
| Jun 9, 2025 | 25.15 | 25.24 | 25.13 | 25.19 | 24.81 | 0.26% | 11,455 |
| Jun 6, 2025 | 25.13 | 25.14 | 25.13 | 25.13 | 24.75 | -0.20% | 1,686 |
| Jun 5, 2025 | 25.18 | 25.18 | 25.16 | 25.18 | 24.80 | 0.08% | 2,281 |
| Jun 4, 2025 | 25.14 | 25.16 | 25.14 | 25.16 | 24.78 | 0.16% | 1,537 |
| Jun 3, 2025 | 25.10 | 25.17 | 25.07 | 25.12 | 24.74 | 0.06% | 14,752 |
| Jun 2, 2025 | 25.09 | 25.14 | 25.08 | 25.10 | 24.72 | -0.03% | 4,292 |
| May 30, 2025 | 25.11 | 25.11 | 25.09 | 25.11 | 24.70 | -0.21% | 1,449 |
| May 29, 2025 | 25.10 | 25.21 | 25.10 | 25.16 | 24.75 | 0.23% | 111,632 |
| May 28, 2025 | 25.08 | 25.11 | 25.07 | 25.11 | 24.69 | -0.10% | 2,689 |
| May 27, 2025 | 25.07 | 25.16 | 25.07 | 25.13 | 24.72 | 0.26% | 2,769 |
| May 23, 2025 | 25.06 | 25.09 | 25.05 | 25.07 | 24.65 | 0.32% | 23,665 |
| May 22, 2025 | 24.99 | 25.05 | 24.99 | 24.99 | 24.57 | 0.02% | 2,000 |
| May 21, 2025 | 25.09 | 25.10 | 24.97 | 24.98 | 24.57 | -0.20% | 19,511 |
| May 20, 2025 | 25.03 | 25.03 | 25.03 | 25.03 | 24.62 | -0.16% | 6,100 |
| May 19, 2025 | 25.01 | 25.11 | 25.01 | 25.07 | 24.66 | 0.04% | 4,298 |
| May 16, 2025 | 25.05 | 25.06 | 25.04 | 25.06 | 24.65 | - | 1,004 |
| May 15, 2025 | 25.05 | 25.07 | 25.05 | 25.06 | 24.65 | 0.40% | 1,448 |
| May 14, 2025 | 24.99 | 24.99 | 24.96 | 24.96 | 24.55 | -0.20% | 2,168 |