iShares iBonds Dec 2031 Term Muni Bond ETF (IBMT)
BATS: IBMT · Real-Time Price · USD
24.85
+0.12 (0.46%)
At close: Oct 9, 2026, 4:00 PM EDT
24.85
0.00 (0.00%)
After-hours: Oct 9, 2026, 6:30 PM EDT
IBMT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 24.78 | 24.87 | 24.77 | 24.85 | 24.85 | 0.46% | 276,810 |
| Oct 8, 2026 | 24.72 | 24.74 | 24.64 | 24.74 | 24.74 | 0.22% | 172,058 |
| Oct 7, 2026 | 24.66 | 24.71 | 24.65 | 24.68 | 24.68 | -0.24% | 131,593 |
| Oct 6, 2026 | 24.75 | 24.76 | 24.73 | 24.74 | 24.74 | -0.02% | 6,170 |
| Oct 5, 2026 | 24.75 | 24.77 | 24.74 | 24.75 | 24.75 | -0.06% | 93,418 |
| Oct 2, 2026 | 24.86 | 24.90 | 24.76 | 24.76 | 24.76 | -0.08% | 9,455 |
| Oct 1, 2026 | 24.74 | 24.84 | 24.73 | 24.78 | 24.78 | 0.70% | 119,814 |
| Sep 30, 2026 | 24.56 | 24.70 | 24.56 | 24.66 | 24.61 | 0.74% | 134,397 |
| Sep 29, 2026 | 24.54 | 24.55 | 24.48 | 24.48 | 24.43 | -0.24% | 266,678 |
| Sep 28, 2026 | 24.57 | 24.60 | 24.52 | 24.54 | 24.49 | -0.45% | 70,829 |
| Sep 25, 2026 | 24.74 | 24.74 | 24.63 | 24.65 | 24.60 | -0.40% | 178,110 |
| Sep 24, 2026 | 24.87 | 24.87 | 24.73 | 24.75 | 24.70 | -0.36% | 117,387 |
| Sep 23, 2026 | 24.97 | 24.97 | 24.79 | 24.84 | 24.79 | -0.60% | 139,492 |
| Sep 22, 2026 | 25.04 | 25.04 | 24.97 | 24.99 | 24.94 | -0.20% | 37,055 |
| Sep 21, 2026 | 25.12 | 25.12 | 25.03 | 25.04 | 24.99 | -0.08% | 49,799 |
| Sep 18, 2026 | 25.08 | 25.08 | 25.01 | 25.06 | 25.01 | -0.12% | 52,714 |
| Sep 17, 2026 | 25.13 | 25.14 | 25.09 | 25.09 | 25.04 | 0.04% | 70,339 |
| Sep 16, 2026 | 25.10 | 25.14 | 25.07 | 25.08 | 25.03 | -0.08% | 73,205 |
| Sep 15, 2026 | 25.12 | 25.19 | 25.08 | 25.10 | 25.05 | -0.24% | 100,228 |
| Sep 14, 2026 | 25.15 | 25.22 | 25.08 | 25.16 | 25.11 | - | 107,431 |
| Sep 11, 2026 | 25.13 | 25.20 | 25.13 | 25.16 | 25.11 | 0.20% | 22,529 |
| Sep 10, 2026 | 25.13 | 25.18 | 25.09 | 25.11 | 25.06 | -0.59% | 31,609 |
| Sep 9, 2026 | 25.32 | 25.32 | 25.25 | 25.26 | 25.21 | -0.28% | 305,605 |
| Sep 8, 2026 | 25.35 | 25.37 | 25.33 | 25.33 | 25.28 | -0.14% | 52,162 |
| Sep 4, 2026 | 25.36 | 25.41 | 25.34 | 25.37 | 25.31 | 0.02% | 29,162 |
| Sep 3, 2026 | 25.39 | 25.41 | 25.35 | 25.36 | 25.31 | -0.08% | 55,135 |
| Sep 2, 2026 | 25.41 | 25.41 | 25.32 | 25.38 | 25.33 | -0.04% | 268,718 |
| Sep 1, 2026 | 25.41 | 25.41 | 25.35 | 25.39 | 25.34 | -0.18% | 75,168 |
| Aug 31, 2026 | 25.47 | 25.51 | 25.47 | 25.49 | 25.38 | -0.08% | 14,759 |
| Aug 28, 2026 | 25.54 | 25.54 | 25.51 | 25.51 | 25.40 | -0.18% | 26,158 |
| Aug 27, 2026 | 25.58 | 25.58 | 25.54 | 25.56 | 25.45 | -0.06% | 37,995 |
| Aug 26, 2026 | 25.60 | 25.60 | 25.56 | 25.57 | 25.46 | -0.08% | 19,928 |
| Aug 25, 2026 | 25.56 | 25.60 | 25.49 | 25.59 | 25.48 | 0.08% | 84,239 |
| Aug 24, 2026 | 25.56 | 25.58 | 25.55 | 25.57 | 25.46 | 0.08% | 49,183 |
| Aug 21, 2026 | 25.57 | 25.57 | 25.54 | 25.55 | 25.44 | -0.08% | 26,397 |
| Aug 20, 2026 | 25.54 | 25.58 | 25.54 | 25.57 | 25.46 | - | 47,953 |
| Aug 19, 2026 | 25.56 | 25.57 | 25.54 | 25.57 | 25.46 | 0.08% | 33,835 |
| Aug 18, 2026 | 25.56 | 25.61 | 25.52 | 25.55 | 25.44 | -0.04% | 45,596 |
| Aug 17, 2026 | 25.61 | 25.61 | 25.56 | 25.56 | 25.45 | -0.16% | 115,266 |
| Aug 14, 2026 | 25.61 | 25.64 | 25.59 | 25.60 | 25.49 | -0.12% | 21,228 |
| Aug 13, 2026 | 25.62 | 25.65 | 25.61 | 25.63 | 25.52 | 0.14% | 36,774 |
| Aug 12, 2026 | 25.65 | 25.65 | 25.58 | 25.60 | 25.49 | -0.02% | 44,267 |
| Aug 11, 2026 | 25.57 | 25.61 | 25.57 | 25.60 | 25.49 | 0.06% | 25,467 |
| Aug 10, 2026 | 25.59 | 25.61 | 25.57 | 25.59 | 25.48 | -0.02% | 27,511 |
| Aug 7, 2026 | 25.57 | 25.61 | 25.56 | 25.59 | 25.48 | 0.16% | 32,932 |
| Aug 6, 2026 | 25.53 | 25.58 | 25.53 | 25.55 | 25.44 | -0.04% | 83,232 |
| Aug 5, 2026 | 25.51 | 25.58 | 25.51 | 25.56 | 25.45 | 0.27% | 38,563 |
| Aug 4, 2026 | 25.47 | 25.50 | 25.45 | 25.49 | 25.38 | 0.10% | 47,371 |
| Aug 3, 2026 | 25.42 | 25.49 | 25.40 | 25.47 | 25.36 | 0.22% | 74,122 |
| Jul 31, 2026 | 25.44 | 25.46 | 25.44 | 25.46 | 25.30 | -0.08% | 9,759 |