iShares iBonds Dec 2031 Term Muni Bond ETF (IBMT)
BATS: IBMT · Real-Time Price · USD
25.86
0.00 (-0.02%)
Oct 7, 2025, 10:49 AM EDT - Market open
IBMT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2025 | 25.84 | 25.88 | 25.81 | 25.87 | 25.87 | -0.06% | 5,941 |
| Oct 3, 2025 | 25.85 | 25.93 | 25.83 | 25.88 | 25.88 | 0.13% | 9,123 |
| Oct 2, 2025 | 25.85 | 25.87 | 25.81 | 25.85 | 25.85 | -0.05% | 2,951 |
| Oct 1, 2025 | 25.87 | 25.88 | 25.84 | 25.86 | 25.86 | -0.10% | 5,407 |
| Sep 30, 2025 | 25.90 | 25.90 | 25.86 | 25.89 | 25.83 | 0.02% | 1,611 |
| Sep 29, 2025 | 25.87 | 25.89 | 25.87 | 25.88 | 25.83 | 0.15% | 2,154 |
| Sep 26, 2025 | 25.87 | 25.91 | 25.80 | 25.84 | 25.79 | -0.25% | 22,558 |
| Sep 25, 2025 | 25.91 | 25.91 | 25.91 | 25.91 | 25.85 | -0.25% | 3 |
| Sep 24, 2025 | 25.99 | 26.05 | 25.96 | 25.97 | 25.92 | -0.13% | 9,606 |
| Sep 23, 2025 | 26.03 | 26.03 | 26.01 | 26.01 | 25.95 | -0.04% | 205 |
| Sep 22, 2025 | 26.00 | 26.10 | 26.00 | 26.02 | 25.96 | 0.04% | 5,066 |
| Sep 19, 2025 | 25.99 | 26.04 | 25.99 | 26.01 | 25.95 | -0.33% | 12,626 |
| Sep 18, 2025 | 25.99 | 26.09 | 25.99 | 26.09 | 26.04 | 0.25% | 25,685 |
| Sep 17, 2025 | 26.05 | 26.15 | 26.03 | 26.03 | 25.97 | 0.10% | 11,742 |
| Sep 16, 2025 | 25.99 | 26.02 | 25.90 | 26.00 | 25.95 | -0.06% | 45,236 |
| Sep 15, 2025 | 26.01 | 26.08 | 25.99 | 26.02 | 25.96 | 0.19% | 35,844 |
| Sep 12, 2025 | 25.95 | 26.04 | 25.95 | 25.97 | 25.91 | -0.10% | 2,847 |
| Sep 11, 2025 | 25.97 | 26.00 | 25.97 | 25.99 | 25.94 | 0.29% | 13,127 |
| Sep 10, 2025 | 25.93 | 25.93 | 25.92 | 25.92 | 25.86 | -0.21% | 13,235 |
| Sep 9, 2025 | 25.94 | 25.97 | 25.88 | 25.97 | 25.92 | 0.46% | 14,258 |
| Sep 8, 2025 | 25.78 | 25.95 | 25.74 | 25.85 | 25.80 | 0.31% | 4,086 |
| Sep 5, 2025 | 25.76 | 25.77 | 25.75 | 25.77 | 25.72 | 0.47% | 6,201 |
| Sep 4, 2025 | 25.62 | 25.65 | 25.62 | 25.65 | 25.60 | 0.25% | 9,442 |
| Sep 3, 2025 | 25.60 | 25.67 | 25.59 | 25.59 | 25.53 | -0.14% | 50,815 |
| Sep 2, 2025 | 25.56 | 25.62 | 25.54 | 25.62 | 25.57 | 0.09% | 4,495 |
| Aug 29, 2025 | 25.62 | 25.62 | 25.58 | 25.60 | 25.51 | -0.01% | 2,795 |
| Aug 28, 2025 | 25.61 | 25.67 | 25.60 | 25.60 | 25.51 | -0.04% | 2,949 |
| Aug 27, 2025 | 25.60 | 25.63 | 25.60 | 25.61 | 25.52 | 0.06% | 128,775 |
| Aug 26, 2025 | 25.56 | 25.61 | 25.56 | 25.60 | 25.51 | - | 4,464 |
| Aug 25, 2025 | 25.60 | 25.61 | 25.58 | 25.60 | 25.51 | -0.12% | 567 |
| Aug 22, 2025 | 25.62 | 25.68 | 25.62 | 25.63 | 25.54 | 0.25% | 1,134 |
| Aug 21, 2025 | 25.56 | 25.56 | 25.55 | 25.56 | 25.48 | -0.07% | 119,819 |
| Aug 20, 2025 | 25.58 | 25.65 | 25.57 | 25.58 | 25.49 | 0.08% | 102,575 |
| Aug 19, 2025 | 25.59 | 25.66 | 25.56 | 25.56 | 25.47 | - | 94,033 |
| Aug 18, 2025 | 25.56 | 25.57 | 25.56 | 25.56 | 25.47 | -0.01% | 24,096 |
| Aug 15, 2025 | 25.54 | 25.62 | 25.54 | 25.56 | 25.48 | 0.04% | 4,973 |
| Aug 14, 2025 | 25.55 | 25.57 | 25.54 | 25.56 | 25.47 | -0.12% | 1,565 |
| Aug 13, 2025 | 25.59 | 25.71 | 25.59 | 25.59 | 25.50 | -0.06% | 2,069 |
| Aug 12, 2025 | 25.56 | 25.73 | 25.56 | 25.60 | 25.51 | 0.16% | 43,078 |
| Aug 11, 2025 | 25.55 | 25.56 | 25.55 | 25.56 | 25.47 | 0.18% | 602 |
| Aug 8, 2025 | 25.52 | 25.53 | 25.51 | 25.52 | 25.43 | -0.08% | 14,268 |
| Aug 7, 2025 | 25.54 | 25.61 | 25.54 | 25.54 | 25.45 | 0.11% | 7,500 |
| Aug 6, 2025 | 25.52 | 25.52 | 25.51 | 25.51 | 25.42 | -0.05% | 1,370 |
| Aug 5, 2025 | 25.51 | 25.53 | 25.50 | 25.52 | 25.43 | 0.08% | 2,062 |
| Aug 4, 2025 | 25.47 | 25.50 | 25.47 | 25.50 | 25.41 | -0.02% | 2,963 |
| Aug 1, 2025 | 25.47 | 25.57 | 25.46 | 25.51 | 25.42 | 0.39% | 6,382 |
| Jul 31, 2025 | 25.41 | 25.41 | 25.41 | 25.41 | 25.26 | 0.08% | 149 |
| Jul 30, 2025 | 25.40 | 25.46 | 25.38 | 25.38 | 25.24 | -0.04% | 4,088 |
| Jul 29, 2025 | 25.37 | 25.40 | 25.37 | 25.40 | 25.25 | 0.10% | 936 |
| Jul 28, 2025 | 25.36 | 25.45 | 25.36 | 25.37 | 25.23 | 0.08% | 8,863 |