iShares iBonds Dec 2031 Term Muni Bond ETF (IBMT)
BATS: IBMT · Real-Time Price · USD
25.63
0.00 (0.02%)
At close: Jul 20, 2026, 4:00 PM EDT
25.63
0.00 (0.00%)
After-hours: Jul 20, 2026, 4:10 PM EDT
IBMT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 25.63 | 25.66 | 25.62 | 25.63 | 25.63 | 0.04% | 1,009 |
| Jul 17, 2026 | 25.63 | 25.64 | 25.62 | 25.62 | 25.62 | -0.10% | 1,849 |
| Jul 16, 2026 | 25.66 | 25.68 | 25.63 | 25.65 | 25.65 | -0.14% | 31,519 |
| Jul 15, 2026 | 25.70 | 25.70 | 25.64 | 25.68 | 25.68 | -0.08% | 68,008 |
| Jul 14, 2026 | 25.69 | 25.71 | 25.68 | 25.70 | 25.70 | 0.04% | 52,954 |
| Jul 13, 2026 | 25.69 | 25.73 | 25.68 | 25.69 | 25.69 | - | 42,429 |
| Jul 10, 2026 | 25.71 | 25.75 | 25.67 | 25.69 | 25.69 | -0.03% | 72,051 |
| Jul 9, 2026 | 25.71 | 25.73 | 25.70 | 25.70 | 25.70 | -0.09% | 37,306 |
| Jul 8, 2026 | 25.70 | 25.77 | 25.70 | 25.72 | 25.72 | -0.15% | 118,572 |
| Jul 7, 2026 | 25.77 | 25.79 | 25.76 | 25.76 | 25.76 | -0.10% | 56,037 |
| Jul 6, 2026 | 25.78 | 25.82 | 25.77 | 25.79 | 25.79 | 0.10% | 100,562 |
| Jul 2, 2026 | 25.76 | 25.81 | 25.73 | 25.76 | 25.76 | 0.12% | 74,796 |
| Jul 1, 2026 | 25.73 | 25.80 | 25.69 | 25.73 | 25.73 | -0.08% | 77,159 |
| Jun 30, 2026 | 25.81 | 25.84 | 25.79 | 25.80 | 25.75 | 0.04% | 43,268 |
| Jun 29, 2026 | 25.79 | 25.80 | 25.77 | 25.79 | 25.74 | 0.08% | 78,905 |
| Jun 26, 2026 | 25.79 | 25.79 | 25.76 | 25.77 | 25.72 | - | 12,283 |
| Jun 25, 2026 | 25.79 | 25.82 | 25.74 | 25.77 | 25.72 | 0.04% | 36,069 |
| Jun 24, 2026 | 25.77 | 25.79 | 25.75 | 25.76 | 25.71 | 0.08% | 24,100 |
| Jun 23, 2026 | 25.75 | 25.76 | 25.73 | 25.74 | 25.69 | -0.04% | 33,393 |
| Jun 22, 2026 | 25.80 | 25.80 | 25.75 | 25.75 | 25.70 | -0.04% | 48,625 |
| Jun 18, 2026 | 25.78 | 25.78 | 25.76 | 25.76 | 25.71 | 0.12% | 368,610 |
| Jun 17, 2026 | 25.74 | 25.81 | 25.73 | 25.73 | 25.68 | -0.12% | 104,631 |
| Jun 16, 2026 | 25.74 | 25.81 | 25.74 | 25.76 | 25.71 | 0.08% | 35,127 |
| Jun 15, 2026 | 25.74 | 25.79 | 25.72 | 25.74 | 25.69 | 0.19% | 25,239 |
| Jun 12, 2026 | 25.71 | 25.73 | 25.69 | 25.69 | 25.64 | -0.17% | 22,926 |
| Jun 11, 2026 | 25.73 | 25.78 | 25.72 | 25.74 | 25.69 | 0.04% | 47,638 |
| Jun 10, 2026 | 25.72 | 25.78 | 25.69 | 25.72 | 25.67 | -0.10% | 47,541 |
| Jun 9, 2026 | 25.83 | 25.83 | 25.74 | 25.75 | 25.70 | - | 89,871 |
| Jun 8, 2026 | 25.78 | 25.80 | 25.74 | 25.75 | 25.70 | 0.06% | 11,432 |
| Jun 5, 2026 | 25.73 | 25.74 | 25.72 | 25.74 | 25.69 | -0.10% | 10,237 |
| Jun 4, 2026 | 25.77 | 25.78 | 25.76 | 25.76 | 25.71 | 0.06% | 22,105 |
| Jun 3, 2026 | 25.73 | 25.76 | 25.73 | 25.74 | 25.69 | -0.02% | 9,585 |
| Jun 2, 2026 | 25.74 | 25.76 | 25.74 | 25.75 | 25.70 | 0.19% | 16,662 |
| Jun 1, 2026 | 25.67 | 25.75 | 25.66 | 25.70 | 25.65 | 0.20% | 45,673 |
| May 29, 2026 | 25.82 | 25.82 | 25.70 | 25.70 | 25.60 | -0.14% | 14,201 |
| May 28, 2026 | 25.69 | 25.74 | 25.69 | 25.74 | 25.63 | 0.18% | 9,558 |
| May 27, 2026 | 25.68 | 25.70 | 25.66 | 25.69 | 25.59 | 0.08% | 48,880 |
| May 26, 2026 | 25.67 | 25.69 | 25.66 | 25.67 | 25.57 | 0.33% | 74,864 |
| May 22, 2026 | 25.60 | 25.62 | 25.58 | 25.58 | 25.48 | 0.01% | 7,453 |
| May 21, 2026 | 25.55 | 25.60 | 25.55 | 25.58 | 25.48 | 0.04% | 16,413 |
| May 20, 2026 | 25.55 | 25.60 | 25.53 | 25.57 | 25.47 | 0.24% | 15,622 |
| May 19, 2026 | 25.53 | 25.53 | 25.51 | 25.51 | 25.41 | -0.25% | 7,302 |
| May 18, 2026 | 25.58 | 25.59 | 25.55 | 25.58 | 25.48 | -0.02% | 35,895 |
| May 15, 2026 | 25.60 | 25.62 | 25.53 | 25.58 | 25.48 | -0.37% | 11,414 |
| May 14, 2026 | 25.68 | 25.68 | 25.67 | 25.68 | 25.57 | 0.01% | 3,854 |
| May 13, 2026 | 25.69 | 25.69 | 25.67 | 25.67 | 25.57 | -0.10% | 9,852 |
| May 12, 2026 | 25.75 | 25.75 | 25.68 | 25.70 | 25.60 | -0.12% | 14,105 |
| May 11, 2026 | 25.75 | 25.76 | 25.73 | 25.73 | 25.63 | -0.08% | 7,027 |
| May 8, 2026 | 25.75 | 25.80 | 25.73 | 25.75 | 25.65 | 0.08% | 6,647 |
| May 7, 2026 | 25.74 | 25.74 | 25.73 | 25.73 | 25.63 | -0.10% | 7,447 |