iShares iBonds Dec 2031 Term Muni Bond ETF (IBMT)
BATS: IBMT · Real-Time Price · USD
25.94
-0.03 (-0.12%)
At close: Mar 18, 2026, 4:00 PM EDT
25.94
0.00 (0.00%)
After-hours: Mar 18, 2026, 4:10 PM EDT
IBMT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 17, 2026 | 25.95 | 25.98 | 25.95 | 25.97 | 25.97 | 0.12% | 3,074 |
| Mar 16, 2026 | 25.95 | 26.02 | 25.94 | 25.94 | 25.94 | -0.02% | 5,717 |
| Mar 13, 2026 | 25.94 | 25.96 | 25.93 | 25.95 | 25.95 | 0.10% | 4,606 |
| Mar 12, 2026 | 25.99 | 26.03 | 25.92 | 25.92 | 25.92 | -0.37% | 16,764 |
| Mar 11, 2026 | 26.06 | 26.07 | 26.02 | 26.02 | 26.02 | -0.15% | 18,254 |
| Mar 10, 2026 | 26.08 | 26.08 | 26.05 | 26.05 | 26.05 | 0.08% | 12,975 |
| Mar 9, 2026 | 26.04 | 26.08 | 25.97 | 26.03 | 26.03 | -0.03% | 15,466 |
| Mar 6, 2026 | 26.05 | 26.05 | 26.02 | 26.04 | 26.04 | - | 25,328 |
| Mar 5, 2026 | 26.06 | 26.08 | 26.04 | 26.04 | 26.04 | 0.12% | 21,111 |
| Mar 4, 2026 | 26.13 | 26.13 | 26.01 | 26.01 | 26.01 | -0.36% | 71,071 |
| Mar 3, 2026 | 26.19 | 26.19 | 26.11 | 26.11 | 26.11 | -0.51% | 15,433 |
| Mar 2, 2026 | 26.27 | 26.27 | 26.23 | 26.24 | 26.24 | -0.46% | 26,273 |
| Feb 27, 2026 | 26.38 | 26.38 | 26.36 | 26.36 | 26.31 | -0.11% | 37,755 |
| Feb 26, 2026 | 26.37 | 26.39 | 26.37 | 26.39 | 26.34 | 0.13% | 9,576 |
| Feb 25, 2026 | 26.35 | 26.41 | 26.34 | 26.36 | 26.30 | -0.02% | 9,958 |
| Feb 24, 2026 | 26.34 | 26.40 | 26.33 | 26.36 | 26.31 | 0.19% | 17,761 |
| Feb 23, 2026 | 26.36 | 26.40 | 26.31 | 26.31 | 26.26 | -0.17% | 64,405 |
| Feb 20, 2026 | 26.32 | 26.37 | 26.32 | 26.36 | 26.30 | 0.09% | 60,739 |
| Feb 19, 2026 | 26.32 | 26.36 | 26.31 | 26.33 | 26.28 | -0.08% | 15,940 |
| Feb 18, 2026 | 26.33 | 26.41 | 26.33 | 26.35 | 26.30 | -0.07% | 24,339 |
| Feb 17, 2026 | 26.34 | 26.44 | 26.34 | 26.37 | 26.31 | 0.08% | 24,912 |
| Feb 13, 2026 | 26.43 | 26.43 | 26.34 | 26.35 | 26.29 | 0.05% | 4,958 |
| Feb 12, 2026 | 26.29 | 26.34 | 26.29 | 26.34 | 26.28 | 0.13% | 11,948 |
| Feb 11, 2026 | 26.27 | 26.30 | 26.27 | 26.30 | 26.25 | 0.04% | 39,538 |
| Feb 10, 2026 | 26.30 | 26.32 | 26.29 | 26.29 | 26.24 | 0.04% | 7,836 |
| Feb 9, 2026 | 26.27 | 26.33 | 26.25 | 26.28 | 26.23 | 0.23% | 15,265 |
| Feb 6, 2026 | 26.23 | 26.27 | 26.22 | 26.22 | 26.17 | -0.11% | 18,046 |
| Feb 5, 2026 | 26.24 | 26.27 | 26.24 | 26.25 | 26.20 | 0.23% | 3,865 |
| Feb 4, 2026 | 26.20 | 26.24 | 26.19 | 26.19 | 26.14 | 0.04% | 42,235 |
| Feb 3, 2026 | 26.18 | 26.18 | 26.16 | 26.18 | 26.13 | 0.11% | 13,639 |
| Feb 2, 2026 | 26.16 | 26.18 | 26.15 | 26.15 | 26.10 | -0.11% | 19,703 |
| Jan 30, 2026 | 26.21 | 26.22 | 26.18 | 26.18 | 26.08 | 0.11% | 14,390 |
| Jan 29, 2026 | 26.18 | 26.20 | 26.12 | 26.15 | 26.05 | -0.23% | 18,517 |
| Jan 28, 2026 | 26.17 | 26.22 | 26.16 | 26.21 | 26.11 | 0.15% | 102,639 |
| Jan 27, 2026 | 26.16 | 26.19 | 26.16 | 26.17 | 26.07 | 0.08% | 4,609 |
| Jan 26, 2026 | 26.20 | 26.20 | 26.11 | 26.15 | 26.05 | - | 29,987 |
| Jan 23, 2026 | 26.17 | 26.17 | 26.14 | 26.15 | 26.05 | 0.08% | 32,453 |
| Jan 22, 2026 | 26.21 | 26.21 | 26.12 | 26.13 | 26.03 | -0.08% | 9,558 |
| Jan 21, 2026 | 26.12 | 26.18 | 26.11 | 26.15 | 26.05 | 0.15% | 18,369 |
| Jan 20, 2026 | 26.19 | 26.19 | 26.10 | 26.11 | 26.01 | -0.21% | 38,039 |
| Jan 16, 2026 | 26.18 | 26.19 | 26.15 | 26.17 | 26.07 | -0.04% | 14,651 |
| Jan 15, 2026 | 26.16 | 26.25 | 26.14 | 26.18 | 26.08 | 0.21% | 34,895 |
| Jan 14, 2026 | 26.15 | 26.18 | 26.12 | 26.12 | 26.02 | -0.11% | 65,097 |
| Jan 13, 2026 | 26.15 | 26.19 | 26.12 | 26.15 | 26.05 | -0.11% | 77,513 |
| Jan 12, 2026 | 26.13 | 26.25 | 26.12 | 26.18 | 26.08 | - | 65,180 |
| Jan 9, 2026 | 26.10 | 26.25 | 26.10 | 26.18 | 26.08 | 0.31% | 86,782 |
| Jan 8, 2026 | 26.10 | 26.25 | 26.10 | 26.10 | 26.00 | -0.08% | 55,987 |
| Jan 7, 2026 | 26.07 | 26.14 | 26.07 | 26.12 | 26.02 | 0.13% | 102,252 |
| Jan 6, 2026 | 26.02 | 26.20 | 26.02 | 26.09 | 25.99 | 0.18% | 79,228 |
| Jan 5, 2026 | 25.97 | 26.14 | 25.97 | 26.04 | 25.94 | 0.30% | 55,615 |