iShares iBonds Dec 2031 Term Muni Bond ETF (IBMT)
BATS: IBMT · Real-Time Price · USD
25.74
-0.03 (-0.10%)
Jun 5, 2026, 4:00 PM EDT - Market closed
IBMT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 25.73 | 25.74 | 25.72 | 25.74 | 25.74 | -0.10% | 10,237 |
| Jun 4, 2026 | 25.77 | 25.78 | 25.76 | 25.76 | 25.76 | 0.06% | 22,105 |
| Jun 3, 2026 | 25.73 | 25.76 | 25.73 | 25.74 | 25.74 | -0.02% | 9,585 |
| Jun 2, 2026 | 25.74 | 25.76 | 25.74 | 25.75 | 25.75 | 0.19% | 16,662 |
| Jun 1, 2026 | 25.67 | 25.75 | 25.66 | 25.70 | 25.70 | 0.20% | 45,673 |
| May 29, 2026 | 25.82 | 25.82 | 25.70 | 25.70 | 25.65 | -0.14% | 14,201 |
| May 28, 2026 | 25.69 | 25.74 | 25.69 | 25.74 | 25.68 | 0.18% | 9,558 |
| May 27, 2026 | 25.68 | 25.70 | 25.66 | 25.69 | 25.64 | 0.08% | 48,880 |
| May 26, 2026 | 25.67 | 25.69 | 25.66 | 25.67 | 25.62 | 0.33% | 74,864 |
| May 22, 2026 | 25.60 | 25.62 | 25.58 | 25.58 | 25.53 | 0.01% | 7,453 |
| May 21, 2026 | 25.55 | 25.60 | 25.55 | 25.58 | 25.53 | 0.04% | 16,413 |
| May 20, 2026 | 25.55 | 25.60 | 25.53 | 25.57 | 25.52 | 0.24% | 15,622 |
| May 19, 2026 | 25.53 | 25.53 | 25.51 | 25.51 | 25.46 | -0.25% | 7,302 |
| May 18, 2026 | 25.58 | 25.59 | 25.55 | 25.58 | 25.52 | -0.02% | 35,895 |
| May 15, 2026 | 25.60 | 25.62 | 25.53 | 25.58 | 25.53 | -0.37% | 11,414 |
| May 14, 2026 | 25.68 | 25.68 | 25.67 | 25.68 | 25.62 | 0.01% | 3,854 |
| May 13, 2026 | 25.69 | 25.69 | 25.67 | 25.67 | 25.62 | -0.10% | 9,852 |
| May 12, 2026 | 25.75 | 25.75 | 25.68 | 25.70 | 25.65 | -0.12% | 14,105 |
| May 11, 2026 | 25.75 | 25.76 | 25.73 | 25.73 | 25.68 | -0.08% | 7,027 |
| May 8, 2026 | 25.75 | 25.80 | 25.73 | 25.75 | 25.70 | 0.08% | 6,647 |
| May 7, 2026 | 25.74 | 25.74 | 25.73 | 25.73 | 25.68 | -0.10% | 7,447 |
| May 6, 2026 | 25.77 | 25.77 | 25.76 | 25.76 | 25.70 | 0.18% | 3,170 |
| May 5, 2026 | 25.73 | 25.74 | 25.71 | 25.71 | 25.66 | 0.02% | 9,055 |
| May 4, 2026 | 25.72 | 25.72 | 25.69 | 25.71 | 25.65 | -0.04% | 9,808 |
| May 1, 2026 | 25.74 | 25.74 | 25.71 | 25.72 | 25.66 | -0.08% | 8,646 |
| Apr 30, 2026 | 25.86 | 25.86 | 25.78 | 25.79 | 25.69 | 0.10% | 12,985 |
| Apr 29, 2026 | 25.79 | 25.80 | 25.76 | 25.77 | 25.66 | -0.14% | 9,883 |
| Apr 28, 2026 | 25.88 | 25.88 | 25.78 | 25.80 | 25.70 | -0.08% | 11,885 |
| Apr 27, 2026 | 25.82 | 25.85 | 25.81 | 25.82 | 25.72 | 0.02% | 28,174 |
| Apr 24, 2026 | 25.82 | 25.83 | 25.81 | 25.82 | 25.71 | 0.04% | 4,871 |
| Apr 23, 2026 | 25.80 | 25.82 | 25.77 | 25.81 | 25.70 | - | 8,097 |
| Apr 22, 2026 | 25.80 | 25.89 | 25.80 | 25.81 | 25.70 | -0.06% | 15,468 |
| Apr 21, 2026 | 25.80 | 25.89 | 25.78 | 25.82 | 25.72 | -0.15% | 26,322 |
| Apr 20, 2026 | 25.91 | 25.91 | 25.84 | 25.86 | 25.76 | 0.08% | 2,216 |
| Apr 17, 2026 | 25.81 | 25.86 | 25.81 | 25.84 | 25.74 | 0.19% | 2,606 |
| Apr 16, 2026 | 25.79 | 25.86 | 25.79 | 25.79 | 25.69 | -0.02% | 30,837 |
| Apr 15, 2026 | 25.78 | 25.82 | 25.78 | 25.80 | 25.69 | 0.10% | 37,897 |
| Apr 14, 2026 | 25.79 | 25.82 | 25.75 | 25.77 | 25.67 | 0.04% | 33,003 |
| Apr 13, 2026 | 25.77 | 25.84 | 25.73 | 25.76 | 25.66 | -0.08% | 45,389 |
| Apr 10, 2026 | 25.82 | 25.82 | 25.77 | 25.78 | 25.68 | 0.12% | 6,745 |
| Apr 9, 2026 | 25.79 | 25.79 | 25.75 | 25.75 | 25.65 | -0.15% | 28,334 |
| Apr 8, 2026 | 25.82 | 25.88 | 25.79 | 25.79 | 25.68 | 0.54% | 12,964 |
| Apr 7, 2026 | 25.68 | 25.72 | 25.65 | 25.65 | 25.55 | -0.14% | 79,670 |
| Apr 6, 2026 | 25.66 | 25.72 | 25.65 | 25.69 | 25.58 | -0.02% | 93,228 |
| Apr 2, 2026 | 25.67 | 25.75 | 25.67 | 25.69 | 25.59 | 0.10% | 30,160 |
| Apr 1, 2026 | 25.66 | 25.66 | 25.65 | 25.66 | 25.56 | 0.19% | 6,425 |
| Mar 31, 2026 | 25.65 | 25.67 | 25.64 | 25.67 | 25.51 | 0.15% | 3,279 |
| Mar 30, 2026 | 25.64 | 25.71 | 25.62 | 25.63 | 25.47 | 0.12% | 36,467 |
| Mar 27, 2026 | 25.55 | 25.60 | 25.55 | 25.60 | 25.44 | 0.31% | 14,714 |
| Mar 26, 2026 | 25.63 | 25.64 | 25.52 | 25.52 | 25.37 | -0.45% | 147,749 |