iShares iBonds Dec 2031 Term Muni Bond ETF (IBMT)
BATS: IBMT · Real-Time Price · USD
25.51
-0.04 (-0.18%)
At close: Aug 28, 2026, 4:00 PM EDT
25.51
0.00 (0.00%)
After-hours: Aug 28, 2026, 8:00 PM EDT
IBMT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 25.54 | 25.54 | 25.51 | 25.51 | 25.51 | -0.18% | 26,158 |
| Aug 27, 2026 | 25.58 | 25.58 | 25.54 | 25.56 | 25.56 | -0.06% | 37,995 |
| Aug 26, 2026 | 25.60 | 25.60 | 25.56 | 25.57 | 25.57 | -0.08% | 19,928 |
| Aug 25, 2026 | 25.56 | 25.60 | 25.49 | 25.59 | 25.59 | 0.08% | 84,239 |
| Aug 24, 2026 | 25.56 | 25.58 | 25.55 | 25.57 | 25.57 | 0.08% | 49,183 |
| Aug 21, 2026 | 25.57 | 25.57 | 25.54 | 25.55 | 25.55 | -0.08% | 26,397 |
| Aug 20, 2026 | 25.54 | 25.58 | 25.54 | 25.57 | 25.57 | - | 47,953 |
| Aug 19, 2026 | 25.56 | 25.57 | 25.54 | 25.57 | 25.57 | 0.08% | 33,835 |
| Aug 18, 2026 | 25.56 | 25.61 | 25.52 | 25.55 | 25.55 | -0.04% | 45,596 |
| Aug 17, 2026 | 25.61 | 25.61 | 25.56 | 25.56 | 25.56 | -0.16% | 115,266 |
| Aug 14, 2026 | 25.61 | 25.64 | 25.59 | 25.60 | 25.60 | -0.12% | 21,228 |
| Aug 13, 2026 | 25.62 | 25.65 | 25.61 | 25.63 | 25.63 | 0.14% | 36,774 |
| Aug 12, 2026 | 25.65 | 25.65 | 25.58 | 25.60 | 25.60 | -0.02% | 44,267 |
| Aug 11, 2026 | 25.57 | 25.61 | 25.57 | 25.60 | 25.60 | 0.06% | 25,467 |
| Aug 10, 2026 | 25.59 | 25.61 | 25.57 | 25.59 | 25.59 | -0.02% | 27,511 |
| Aug 7, 2026 | 25.57 | 25.61 | 25.56 | 25.59 | 25.59 | 0.16% | 32,932 |
| Aug 6, 2026 | 25.53 | 25.58 | 25.53 | 25.55 | 25.55 | -0.04% | 83,232 |
| Aug 5, 2026 | 25.51 | 25.58 | 25.51 | 25.56 | 25.56 | 0.27% | 38,563 |
| Aug 4, 2026 | 25.47 | 25.50 | 25.45 | 25.49 | 25.49 | 0.10% | 47,371 |
| Aug 3, 2026 | 25.42 | 25.49 | 25.40 | 25.47 | 25.47 | 0.22% | 74,122 |
| Jul 31, 2026 | 25.44 | 25.46 | 25.44 | 25.46 | 25.41 | -0.08% | 9,759 |
| Jul 30, 2026 | 25.46 | 25.49 | 25.45 | 25.48 | 25.43 | -0.02% | 12,941 |
| Jul 29, 2026 | 25.47 | 25.51 | 25.47 | 25.49 | 25.43 | -0.02% | 54,926 |
| Jul 28, 2026 | 25.45 | 25.53 | 25.45 | 25.49 | 25.44 | 0.20% | 84,718 |
| Jul 27, 2026 | 25.48 | 25.51 | 25.32 | 25.44 | 25.39 | 0.12% | 114,178 |
| Jul 24, 2026 | 25.43 | 25.44 | 25.40 | 25.41 | 25.36 | 0.01% | 38,924 |
| Jul 23, 2026 | 25.39 | 25.43 | 25.39 | 25.41 | 25.36 | -0.46% | 19,544 |
| Jul 22, 2026 | 25.58 | 25.59 | 25.53 | 25.53 | 25.47 | -0.25% | 21,400 |
| Jul 21, 2026 | 25.61 | 25.63 | 25.58 | 25.59 | 25.54 | -0.14% | 35,365 |
| Jul 20, 2026 | 25.63 | 25.66 | 25.62 | 25.63 | 25.57 | 0.02% | 47,032 |
| Jul 17, 2026 | 25.64 | 25.64 | 25.61 | 25.62 | 25.57 | -0.10% | 19,596 |
| Jul 16, 2026 | 25.66 | 25.68 | 25.63 | 25.65 | 25.59 | -0.14% | 31,519 |
| Jul 15, 2026 | 25.70 | 25.70 | 25.64 | 25.68 | 25.63 | -0.08% | 68,008 |
| Jul 14, 2026 | 25.69 | 25.71 | 25.68 | 25.70 | 25.65 | 0.04% | 52,954 |
| Jul 13, 2026 | 25.69 | 25.73 | 25.68 | 25.69 | 25.64 | - | 42,429 |
| Jul 10, 2026 | 25.71 | 25.75 | 25.67 | 25.69 | 25.64 | -0.03% | 72,051 |
| Jul 9, 2026 | 25.71 | 25.73 | 25.70 | 25.70 | 25.65 | -0.09% | 37,306 |
| Jul 8, 2026 | 25.70 | 25.77 | 25.70 | 25.72 | 25.67 | -0.15% | 118,572 |
| Jul 7, 2026 | 25.77 | 25.79 | 25.76 | 25.76 | 25.71 | -0.10% | 56,037 |
| Jul 6, 2026 | 25.78 | 25.82 | 25.77 | 25.79 | 25.73 | 0.10% | 100,562 |
| Jul 2, 2026 | 25.76 | 25.81 | 25.73 | 25.76 | 25.71 | 0.12% | 74,796 |
| Jul 1, 2026 | 25.73 | 25.80 | 25.69 | 25.73 | 25.68 | -0.08% | 77,159 |
| Jun 30, 2026 | 25.81 | 25.84 | 25.79 | 25.80 | 25.70 | 0.04% | 43,268 |
| Jun 29, 2026 | 25.79 | 25.80 | 25.77 | 25.79 | 25.69 | 0.08% | 78,905 |
| Jun 26, 2026 | 25.79 | 25.79 | 25.76 | 25.77 | 25.67 | - | 12,283 |
| Jun 25, 2026 | 25.79 | 25.82 | 25.74 | 25.77 | 25.67 | 0.04% | 36,069 |
| Jun 24, 2026 | 25.77 | 25.79 | 25.75 | 25.76 | 25.66 | 0.08% | 24,100 |
| Jun 23, 2026 | 25.75 | 25.76 | 25.73 | 25.74 | 25.64 | -0.04% | 33,393 |
| Jun 22, 2026 | 25.80 | 25.80 | 25.75 | 25.75 | 25.65 | -0.04% | 48,625 |
| Jun 18, 2026 | 25.78 | 25.78 | 25.76 | 25.76 | 25.66 | 0.12% | 368,610 |