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

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 25, 202525.3425.4625.3425.3525.350.04%8,875
Jul 24, 202525.3325.3425.3325.3425.340.02%3,357
Jul 23, 202525.3425.3425.3325.3425.34-0.04%451
Jul 22, 202525.3625.4225.3325.3525.35-0.08%6,810
Jul 21, 202525.3725.4125.3525.3725.370.20%4,745
Jul 18, 202525.3025.3325.3025.3225.32-0.04%5,037
Jul 17, 202525.3425.3525.3325.3325.33-0.10%6,449
Jul 16, 202525.3625.4425.3425.3525.35-0.16%13,030
Jul 15, 202525.3825.4125.3725.3925.390.02%8,286
Jul 14, 202525.3725.4825.3625.3925.390.10%11,039
Jul 11, 202525.3525.3625.3425.3625.36-0.14%13,319
Jul 10, 202525.3825.4025.3825.4025.40-0.04%425
Jul 9, 202525.4125.4125.4125.4125.410.17%20
Jul 8, 202525.3625.3625.3625.3625.36-0.11%30
Jul 7, 202525.3625.4325.3325.3925.390.18%3,497
Jul 3, 202525.3525.3525.3525.3525.35-0.04%36
Jul 2, 202525.3525.3825.3425.3625.36-11,168
Jul 1, 202525.3625.4325.3625.3625.36-0.18%2,608
Jun 30, 202525.4025.4025.4025.4025.340.14%219
Jun 27, 202525.3825.3825.3725.3725.31-0.02%2,156
Jun 26, 202525.3525.3825.3425.3725.310.10%6,309
Jun 25, 202525.3325.4125.2925.3525.290.06%8,543
Jun 24, 202525.3325.3725.3225.3325.27-3,908
Jun 23, 202525.3425.3725.3225.3325.270.18%4,078
Jun 20, 202525.2625.2925.2625.2925.230.09%1,014
Jun 18, 202525.2825.2825.2625.2625.20-0.05%296
Jun 17, 202525.2725.2825.2725.2825.220.02%1,345
Jun 16, 202525.2225.2825.2225.2725.210.18%8,993
Jun 13, 202525.2125.2325.2125.2324.85-0.16%500
Jun 12, 202525.2325.3225.2325.2724.890.26%10,062
Jun 11, 202525.2025.2025.2025.2024.820.06%10,850
Jun 10, 202525.1925.2625.1725.1924.81-0.02%10,850
Jun 9, 202525.1525.2425.1325.1924.810.26%11,455
Jun 6, 202525.1325.1425.1325.1324.75-0.20%1,686
Jun 5, 202525.1825.1825.1625.1824.800.08%2,281
Jun 4, 202525.1425.1625.1425.1624.780.16%1,537
Jun 3, 202525.1025.1725.0725.1224.740.06%14,752
Jun 2, 202525.0925.1425.0825.1024.72-0.03%4,292
May 30, 202525.1125.1125.0925.1124.70-0.21%1,449
May 29, 202525.1025.2125.1025.1624.750.23%111,632
May 28, 202525.0825.1125.0725.1124.69-0.10%2,689
May 27, 202525.0725.1625.0725.1324.720.26%2,769
May 23, 202525.0625.0925.0525.0724.650.32%23,665
May 22, 202524.9925.0524.9924.9924.570.02%2,000
May 21, 202525.0925.1024.9724.9824.57-0.20%19,511
May 20, 202525.0325.0325.0325.0324.62-0.16%6,100
May 19, 202525.0125.1125.0125.0724.660.04%4,298
May 16, 202525.0525.0625.0425.0624.65-1,004
May 15, 202525.0525.0725.0525.0624.650.40%1,448
May 14, 202524.9924.9924.9624.9624.55-0.20%2,168