Skip to main content
logo
iShares iBonds Dec 2031 Term Muni Bond ETF (IBMT)
BATS: IBMT · Real-Time Price · USD
25.57
0.00 (-0.02%)
At close: May 18, 2026, 4:00 PM EDT
25.57
0.00 (0.00%)
After-hours: May 18, 2026, 8:00 PM EDT

IBMT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 18, 202625.5825.5925.5525.5825.57-0.02%35,895
May 15, 202625.6025.6225.5325.5825.58-0.37%11,414
May 14, 202625.6825.6825.6725.6825.680.01%3,854
May 13, 202625.6925.6925.6725.6725.67-0.10%9,852
May 12, 202625.7525.7525.6825.7025.70-0.12%14,105
May 11, 202625.7525.7625.7325.7325.73-0.08%7,027
May 8, 202625.7525.8025.7325.7525.750.08%6,647
May 7, 202625.7425.7425.7325.7325.73-0.10%7,447
May 6, 202625.7725.7725.7625.7625.760.18%3,170
May 5, 202625.7325.7425.7125.7125.710.02%9,055
May 4, 202625.7225.7225.6925.7125.71-0.04%9,808
May 1, 202625.7425.7425.7125.7225.72-0.29%8,646
Apr 30, 202625.8625.8625.7825.7925.740.10%12,985
Apr 29, 202625.7925.8025.7625.7725.71-0.14%9,883
Apr 28, 202625.8825.8825.7825.8025.75-0.08%11,885
Apr 27, 202625.8225.8525.8125.8225.770.02%28,174
Apr 24, 202625.8225.8325.8125.8225.760.04%4,871
Apr 23, 202625.8025.8225.7725.8125.75-8,097
Apr 22, 202625.8025.8925.8025.8125.75-0.06%15,468
Apr 21, 202625.8025.8925.7825.8225.77-0.15%26,322
Apr 20, 202625.9125.9125.8425.8625.810.08%2,216
Apr 17, 202625.8125.8625.8125.8425.790.19%2,606
Apr 16, 202625.7925.8625.7925.7925.74-0.02%30,837
Apr 15, 202625.7825.8225.7825.8025.740.10%37,897
Apr 14, 202625.7925.8225.7525.7725.720.04%33,003
Apr 13, 202625.7725.8425.7325.7625.71-0.08%45,389
Apr 10, 202625.8225.8225.7725.7825.730.12%6,745
Apr 9, 202625.7925.7925.7525.7525.70-0.15%28,334
Apr 8, 202625.8225.8825.7925.7925.740.54%12,964
Apr 7, 202625.6825.7225.6525.6525.60-0.14%79,670
Apr 6, 202625.6625.7225.6525.6925.63-0.02%93,228
Apr 2, 202625.6725.7525.6725.6925.640.10%30,160
Apr 1, 202625.6625.6625.6525.6625.61-0.01%6,425
Mar 31, 202625.6525.6725.6425.6725.560.15%3,279
Mar 30, 202625.6425.7125.6225.6325.520.12%36,467
Mar 27, 202625.5525.6025.5525.6025.490.31%14,714
Mar 26, 202625.6325.6425.5225.5225.42-0.44%147,749
Mar 25, 202625.6325.6425.6325.6425.530.08%6,566
Mar 24, 202625.6725.6825.6025.6225.51-0.67%29,975
Mar 23, 202625.7625.8525.7625.7925.680.21%21,783
Mar 20, 202625.7725.7725.7325.7425.63-0.64%6,882
Mar 19, 202625.9125.9725.8825.9025.80-0.13%9,213
Mar 18, 202625.9625.9625.9425.9425.83-0.13%10,650
Mar 17, 202625.9525.9825.9525.9725.860.12%20,309
Mar 16, 202626.0126.0225.9425.9425.83-0.02%16,272
Mar 13, 202625.9425.9625.9325.9525.840.10%4,606
Mar 12, 202625.9926.0325.9225.9225.81-0.37%16,764
Mar 11, 202626.0626.0726.0226.0225.91-0.15%18,254
Mar 10, 202626.0826.0826.0526.0525.950.08%12,975
Mar 9, 202626.0426.0825.9726.0325.93-0.03%15,466