iShares iBonds Dec 2031 Term Muni Bond ETF (IBMT)
BATS: IBMT · Real-Time Price · USD
25.06
-0.03 (-0.12%)
Sep 18, 2026, 4:00 PM EDT - Market closed
IBMT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 25.08 | 25.08 | 25.02 | 25.06 | 25.06 | -0.12% | 5,581 |
| Sep 17, 2026 | 25.04 | 25.14 | 25.04 | 25.09 | 25.09 | 0.04% | 2,850 |
| Sep 16, 2026 | 25.10 | 25.10 | 25.07 | 25.08 | 25.08 | -0.08% | 2,640 |
| Sep 15, 2026 | 25.12 | 25.19 | 25.08 | 25.10 | 25.10 | -0.24% | 100,228 |
| Sep 14, 2026 | 25.15 | 25.22 | 25.08 | 25.16 | 25.16 | - | 107,431 |
| Sep 11, 2026 | 25.13 | 25.20 | 25.13 | 25.16 | 25.16 | 0.20% | 22,529 |
| Sep 10, 2026 | 25.13 | 25.18 | 25.09 | 25.11 | 25.11 | -0.59% | 31,609 |
| Sep 9, 2026 | 25.32 | 25.32 | 25.25 | 25.26 | 25.26 | -0.28% | 305,605 |
| Sep 8, 2026 | 25.35 | 25.37 | 25.33 | 25.33 | 25.33 | -0.14% | 52,162 |
| Sep 4, 2026 | 25.36 | 25.41 | 25.34 | 25.37 | 25.37 | 0.02% | 29,162 |
| Sep 3, 2026 | 25.39 | 25.41 | 25.35 | 25.36 | 25.36 | -0.08% | 55,135 |
| Sep 2, 2026 | 25.41 | 25.41 | 25.32 | 25.38 | 25.38 | -0.04% | 268,718 |
| Sep 1, 2026 | 25.41 | 25.41 | 25.35 | 25.39 | 25.39 | -0.18% | 75,168 |
| Aug 31, 2026 | 25.47 | 25.51 | 25.47 | 25.49 | 25.44 | -0.08% | 14,759 |
| Aug 28, 2026 | 25.54 | 25.54 | 25.51 | 25.51 | 25.46 | -0.18% | 26,158 |
| Aug 27, 2026 | 25.58 | 25.58 | 25.54 | 25.56 | 25.50 | -0.06% | 37,995 |
| Aug 26, 2026 | 25.60 | 25.60 | 25.56 | 25.57 | 25.52 | -0.08% | 19,928 |
| Aug 25, 2026 | 25.56 | 25.60 | 25.49 | 25.59 | 25.54 | 0.08% | 84,239 |
| Aug 24, 2026 | 25.56 | 25.58 | 25.55 | 25.57 | 25.52 | 0.08% | 49,183 |
| Aug 21, 2026 | 25.57 | 25.57 | 25.54 | 25.55 | 25.49 | -0.08% | 26,397 |
| Aug 20, 2026 | 25.54 | 25.58 | 25.54 | 25.57 | 25.52 | - | 47,953 |
| Aug 19, 2026 | 25.56 | 25.57 | 25.54 | 25.57 | 25.52 | 0.08% | 33,835 |
| Aug 18, 2026 | 25.56 | 25.61 | 25.52 | 25.55 | 25.50 | -0.04% | 45,596 |
| Aug 17, 2026 | 25.61 | 25.61 | 25.56 | 25.56 | 25.51 | -0.16% | 115,266 |
| Aug 14, 2026 | 25.61 | 25.64 | 25.59 | 25.60 | 25.55 | -0.12% | 21,228 |
| Aug 13, 2026 | 25.62 | 25.65 | 25.61 | 25.63 | 25.58 | 0.14% | 36,774 |
| Aug 12, 2026 | 25.65 | 25.65 | 25.58 | 25.60 | 25.54 | -0.02% | 44,267 |
| Aug 11, 2026 | 25.57 | 25.61 | 25.57 | 25.60 | 25.55 | 0.06% | 25,467 |
| Aug 10, 2026 | 25.59 | 25.61 | 25.57 | 25.59 | 25.53 | -0.02% | 27,511 |
| Aug 7, 2026 | 25.57 | 25.61 | 25.56 | 25.59 | 25.54 | 0.16% | 32,932 |
| Aug 6, 2026 | 25.53 | 25.58 | 25.53 | 25.55 | 25.50 | -0.04% | 83,232 |
| Aug 5, 2026 | 25.51 | 25.58 | 25.51 | 25.56 | 25.51 | 0.27% | 38,563 |
| Aug 4, 2026 | 25.47 | 25.50 | 25.45 | 25.49 | 25.44 | 0.10% | 47,371 |
| Aug 3, 2026 | 25.42 | 25.49 | 25.40 | 25.47 | 25.41 | 0.22% | 74,122 |
| Jul 31, 2026 | 25.44 | 25.46 | 25.44 | 25.46 | 25.36 | -0.08% | 9,759 |
| Jul 30, 2026 | 25.46 | 25.49 | 25.45 | 25.48 | 25.38 | -0.02% | 12,941 |
| Jul 29, 2026 | 25.47 | 25.51 | 25.47 | 25.49 | 25.38 | -0.02% | 54,926 |
| Jul 28, 2026 | 25.45 | 25.53 | 25.45 | 25.49 | 25.39 | 0.20% | 84,718 |
| Jul 27, 2026 | 25.48 | 25.51 | 25.32 | 25.44 | 25.34 | 0.12% | 114,178 |
| Jul 24, 2026 | 25.43 | 25.44 | 25.40 | 25.41 | 25.31 | 0.01% | 38,924 |
| Jul 23, 2026 | 25.39 | 25.43 | 25.39 | 25.41 | 25.30 | -0.46% | 19,544 |
| Jul 22, 2026 | 25.58 | 25.59 | 25.53 | 25.53 | 25.42 | -0.25% | 21,400 |
| Jul 21, 2026 | 25.61 | 25.63 | 25.58 | 25.59 | 25.48 | -0.14% | 35,365 |
| Jul 20, 2026 | 25.63 | 25.66 | 25.62 | 25.63 | 25.52 | 0.02% | 47,032 |
| Jul 17, 2026 | 25.64 | 25.64 | 25.61 | 25.62 | 25.51 | -0.10% | 19,596 |
| Jul 16, 2026 | 25.66 | 25.68 | 25.63 | 25.65 | 25.54 | -0.14% | 31,519 |
| Jul 15, 2026 | 25.70 | 25.70 | 25.64 | 25.68 | 25.57 | -0.08% | 68,008 |
| Jul 14, 2026 | 25.69 | 25.71 | 25.68 | 25.70 | 25.59 | 0.04% | 52,954 |
| Jul 13, 2026 | 25.69 | 25.73 | 25.68 | 25.69 | 25.58 | - | 42,429 |
| Jul 10, 2026 | 25.71 | 25.75 | 25.67 | 25.69 | 25.58 | -0.03% | 72,051 |