iShares iBonds Dec 2031 Term Muni Bond ETF (IBMT)
BATS: IBMT · Real-Time Price · USD
25.75
+0.10 (0.39%)
Sep 5, 2025, 3:08 PM - Market open
IBMT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 25.76 | 25.76 | 25.76 | 25.76 | - | 0.43% | 4,436 |
| Sep 4, 2025 | 25.62 | 25.65 | 25.62 | 25.65 | 25.65 | 0.25% | 9,442 |
| Sep 3, 2025 | 25.60 | 25.67 | 25.59 | 25.59 | 25.59 | -0.14% | 50,815 |
| Sep 2, 2025 | 25.56 | 25.62 | 25.54 | 25.62 | 25.62 | 0.09% | 4,495 |
| Aug 29, 2025 | 25.62 | 25.62 | 25.58 | 25.60 | 25.56 | -0.01% | 2,795 |
| Aug 28, 2025 | 25.61 | 25.67 | 25.60 | 25.60 | 25.57 | -0.04% | 2,949 |
| Aug 27, 2025 | 25.60 | 25.63 | 25.60 | 25.61 | 25.57 | 0.06% | 128,775 |
| Aug 26, 2025 | 25.56 | 25.61 | 25.56 | 25.60 | 25.56 | - | 4,464 |
| Aug 25, 2025 | 25.60 | 25.61 | 25.58 | 25.60 | 25.56 | -0.12% | 567 |
| Aug 22, 2025 | 25.62 | 25.68 | 25.62 | 25.63 | 25.59 | 0.25% | 1,134 |
| Aug 21, 2025 | 25.56 | 25.56 | 25.55 | 25.56 | 25.53 | -0.07% | 119,819 |
| Aug 20, 2025 | 25.58 | 25.65 | 25.57 | 25.58 | 25.55 | 0.08% | 102,575 |
| Aug 19, 2025 | 25.59 | 25.66 | 25.56 | 25.56 | 25.53 | - | 94,033 |
| Aug 18, 2025 | 25.56 | 25.57 | 25.56 | 25.56 | 25.53 | -0.01% | 24,096 |
| Aug 15, 2025 | 25.54 | 25.62 | 25.54 | 25.56 | 25.53 | 0.04% | 4,973 |
| Aug 14, 2025 | 25.55 | 25.57 | 25.54 | 25.56 | 25.52 | -0.12% | 1,565 |
| Aug 13, 2025 | 25.59 | 25.71 | 25.59 | 25.59 | 25.55 | -0.06% | 2,069 |
| Aug 12, 2025 | 25.56 | 25.73 | 25.56 | 25.60 | 25.57 | 0.16% | 43,078 |
| Aug 11, 2025 | 25.55 | 25.56 | 25.55 | 25.56 | 25.53 | 0.18% | 602 |
| Aug 8, 2025 | 25.52 | 25.53 | 25.51 | 25.52 | 25.48 | -0.08% | 14,268 |
| Aug 7, 2025 | 25.54 | 25.61 | 25.54 | 25.54 | 25.50 | 0.11% | 7,500 |
| Aug 6, 2025 | 25.52 | 25.52 | 25.51 | 25.51 | 25.47 | -0.05% | 1,370 |
| Aug 5, 2025 | 25.51 | 25.53 | 25.50 | 25.52 | 25.49 | 0.08% | 2,062 |
| Aug 4, 2025 | 25.47 | 25.50 | 25.47 | 25.50 | 25.47 | -0.02% | 2,963 |
| Aug 1, 2025 | 25.47 | 25.57 | 25.46 | 25.51 | 25.47 | 0.39% | 6,382 |
| Jul 31, 2025 | 25.41 | 25.41 | 25.41 | 25.41 | 25.31 | 0.08% | 149 |
| Jul 30, 2025 | 25.40 | 25.46 | 25.38 | 25.38 | 25.29 | -0.04% | 4,088 |
| Jul 29, 2025 | 25.37 | 25.40 | 25.37 | 25.40 | 25.30 | 0.10% | 936 |
| Jul 28, 2025 | 25.36 | 25.45 | 25.36 | 25.37 | 25.28 | 0.08% | 8,863 |
| Jul 25, 2025 | 25.34 | 25.46 | 25.34 | 25.35 | 25.26 | 0.04% | 8,875 |
| Jul 24, 2025 | 25.33 | 25.34 | 25.33 | 25.34 | 25.25 | 0.02% | 3,357 |
| Jul 23, 2025 | 25.34 | 25.34 | 25.33 | 25.34 | 25.24 | -0.04% | 451 |
| Jul 22, 2025 | 25.36 | 25.42 | 25.33 | 25.35 | 25.25 | -0.08% | 6,810 |
| Jul 21, 2025 | 25.37 | 25.41 | 25.35 | 25.37 | 25.27 | 0.20% | 4,745 |
| Jul 18, 2025 | 25.30 | 25.33 | 25.30 | 25.32 | 25.22 | -0.04% | 5,037 |
| Jul 17, 2025 | 25.34 | 25.35 | 25.33 | 25.33 | 25.23 | -0.10% | 6,449 |
| Jul 16, 2025 | 25.36 | 25.44 | 25.34 | 25.35 | 25.26 | -0.16% | 13,030 |
| Jul 15, 2025 | 25.38 | 25.41 | 25.37 | 25.39 | 25.30 | 0.02% | 8,286 |
| Jul 14, 2025 | 25.37 | 25.48 | 25.36 | 25.39 | 25.29 | 0.10% | 11,039 |
| Jul 11, 2025 | 25.35 | 25.36 | 25.34 | 25.36 | 25.27 | -0.14% | 13,319 |
| Jul 10, 2025 | 25.38 | 25.40 | 25.38 | 25.40 | 25.30 | -0.04% | 425 |
| Jul 9, 2025 | 25.41 | 25.41 | 25.41 | 25.41 | 25.31 | 0.17% | 20 |
| Jul 8, 2025 | 25.36 | 25.36 | 25.36 | 25.36 | 25.27 | -0.11% | 30 |
| Jul 7, 2025 | 25.36 | 25.43 | 25.33 | 25.39 | 25.30 | 0.18% | 3,497 |
| Jul 3, 2025 | 25.35 | 25.35 | 25.35 | 25.35 | 25.25 | -0.04% | 36 |
| Jul 2, 2025 | 25.35 | 25.38 | 25.34 | 25.36 | 25.26 | - | 11,168 |
| Jul 1, 2025 | 25.36 | 25.43 | 25.36 | 25.36 | 25.26 | -0.18% | 2,608 |
| Jun 30, 2025 | 25.40 | 25.40 | 25.40 | 25.40 | 25.25 | 0.14% | 219 |
| Jun 27, 2025 | 25.38 | 25.38 | 25.37 | 25.37 | 25.21 | -0.02% | 2,156 |
| Jun 26, 2025 | 25.35 | 25.38 | 25.34 | 25.37 | 25.22 | 0.10% | 6,309 |