iShares iBonds Dec 2031 Term Muni Bond ETF (IBMT)
BATS: IBMT · Real-Time Price · USD
26.31
-0.05 (-0.17%)
At close: Feb 23, 2026, 4:00 PM EST
26.31
0.00 (0.00%)
After-hours: Feb 23, 2026, 8:00 PM EST
IBMT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 23, 2026 | 26.36 | 26.36 | 26.33 | 26.33 | 26.33 | -0.09% | 1,751 |
| Feb 20, 2026 | 26.32 | 26.37 | 26.32 | 26.36 | 26.36 | 0.09% | 60,739 |
| Feb 19, 2026 | 26.32 | 26.36 | 26.31 | 26.33 | 26.33 | -0.08% | 15,940 |
| Feb 18, 2026 | 26.33 | 26.41 | 26.33 | 26.35 | 26.35 | -0.07% | 24,339 |
| Feb 17, 2026 | 26.34 | 26.44 | 26.34 | 26.37 | 26.37 | 0.08% | 24,912 |
| Feb 13, 2026 | 26.43 | 26.43 | 26.34 | 26.35 | 26.35 | 0.05% | 4,958 |
| Feb 12, 2026 | 26.29 | 26.34 | 26.29 | 26.34 | 26.34 | 0.13% | 11,948 |
| Feb 11, 2026 | 26.27 | 26.30 | 26.27 | 26.30 | 26.30 | 0.04% | 39,538 |
| Feb 10, 2026 | 26.30 | 26.32 | 26.29 | 26.29 | 26.29 | 0.04% | 7,836 |
| Feb 9, 2026 | 26.27 | 26.33 | 26.25 | 26.28 | 26.28 | 0.23% | 15,265 |
| Feb 6, 2026 | 26.23 | 26.27 | 26.22 | 26.22 | 26.22 | -0.11% | 18,046 |
| Feb 5, 2026 | 26.24 | 26.27 | 26.24 | 26.25 | 26.25 | 0.23% | 3,865 |
| Feb 4, 2026 | 26.20 | 26.24 | 26.19 | 26.19 | 26.19 | 0.04% | 42,235 |
| Feb 3, 2026 | 26.18 | 26.18 | 26.16 | 26.18 | 26.18 | 0.11% | 13,639 |
| 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 |