Invesco Intermediate Municipal ETF (INTM)
BATS: INTM · Real-Time Price · USD
0.00
0.00 (0.00%)
No quote available
INTM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 51.67 | 51.67 | 51.56 | 51.56 | 51.56 | -0.04% | 40,476 |
| Oct 16, 2025 | 51.59 | 51.59 | 51.58 | 51.58 | 51.58 | 0.17% | 40,481 |
| Oct 15, 2025 | 51.52 | 51.54 | 51.49 | 51.49 | 51.49 | 0.24% | 40,477 |
| Oct 14, 2025 | 51.37 | 51.37 | 51.37 | 51.37 | 51.37 | 0.16% | 2 |
| Oct 13, 2025 | 51.29 | 51.29 | 51.29 | 51.29 | 51.29 | -0.07% | - |
| Oct 10, 2025 | 51.37 | 51.37 | 51.32 | 51.32 | 51.32 | 0.13% | 40,766 |
| Oct 9, 2025 | 51.29 | 51.33 | 51.26 | 51.26 | 51.26 | 0.06% | 40,772 |
| Oct 8, 2025 | 51.25 | 51.30 | 51.23 | 51.23 | 51.23 | 0.19% | 40,767 |
| Oct 7, 2025 | 51.16 | 51.25 | 51.13 | 51.13 | 51.13 | 0.05% | 40,765 |
| Oct 6, 2025 | 51.05 | 51.11 | 51.05 | 51.11 | 51.11 | 0.16% | 40,769 |
| Oct 3, 2025 | 51.06 | 51.06 | 51.03 | 51.03 | 51.03 | 0.05% | 40,776 |
| Oct 2, 2025 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | -0.11% | 15 |
| Oct 1, 2025 | 51.07 | 51.11 | 50.97 | 51.06 | 51.06 | 0.30% | 43,846 |
| Sep 30, 2025 | 50.90 | 50.90 | 50.90 | 50.90 | 50.90 | -0.02% | - |
| Sep 29, 2025 | 50.91 | 50.91 | 50.91 | 50.91 | 50.91 | -0.08% | - |
| Sep 26, 2025 | 50.97 | 51.07 | 50.95 | 50.95 | 50.95 | 0.04% | 41,962 |
| Sep 25, 2025 | 50.95 | 51.07 | 50.89 | 50.93 | 50.93 | -0.18% | 42,710 |
| Sep 24, 2025 | 51.04 | 51.06 | 51.02 | 51.02 | 51.02 | -0.35% | 40,675 |
| Sep 23, 2025 | 51.15 | 51.20 | 51.15 | 51.20 | 51.20 | 0.18% | 40,924 |
| Sep 22, 2025 | 51.11 | 51.18 | 51.11 | 51.11 | 51.11 | -0.13% | 40,875 |
| Sep 19, 2025 | 51.18 | 51.18 | 51.18 | 51.18 | 51.03 | -0.09% | - |
| Sep 18, 2025 | 51.19 | 51.24 | 51.19 | 51.22 | 51.07 | -0.13% | 141,000 |
| Sep 17, 2025 | 51.31 | 51.34 | 51.29 | 51.29 | 51.14 | 0.15% | 140,000 |
| Sep 16, 2025 | 51.21 | 51.21 | 51.21 | 51.21 | 51.06 | 0.04% | - |
| Sep 15, 2025 | 51.19 | 51.19 | 51.19 | 51.19 | 51.04 | 0.29% | 71 |
| Sep 12, 2025 | 51.04 | 51.04 | 51.04 | 51.04 | 50.89 | - | - |
| Sep 11, 2025 | 51.04 | 51.04 | 51.04 | 51.04 | 50.89 | 0.21% | - |
| Sep 10, 2025 | 50.94 | 50.94 | 50.94 | 50.94 | 50.79 | 0.15% | 20 |
| Sep 9, 2025 | 50.86 | 50.86 | 50.86 | 50.86 | 50.71 | 0.06% | - |
| Sep 8, 2025 | 50.83 | 50.83 | 50.83 | 50.83 | 50.68 | 0.31% | - |
| Sep 5, 2025 | 50.68 | 50.68 | 50.68 | 50.68 | 50.53 | 0.70% | 6,430 |
| Sep 4, 2025 | 50.47 | 55.91 | 50.22 | 50.33 | 50.18 | 0.06% | 6,430 |
| Sep 3, 2025 | 50.29 | 50.29 | 50.29 | 50.29 | 50.15 | 0.06% | - |
| Sep 2, 2025 | 50.27 | 50.27 | 50.27 | 50.27 | 50.12 | -0.10% | - |
| Aug 29, 2025 | 50.31 | 50.31 | 50.31 | 50.31 | 50.17 | -0.07% | - |
| Aug 28, 2025 | 50.35 | 50.35 | 50.35 | 50.35 | 50.21 | 0.02% | - |
| Aug 27, 2025 | 50.34 | 50.34 | 50.34 | 50.34 | 50.20 | 0.02% | - |
| Aug 26, 2025 | 50.33 | 50.33 | 50.33 | 50.33 | 50.19 | 0.03% | - |
| Aug 25, 2025 | 50.32 | 50.32 | 50.32 | 50.32 | 50.17 | 0.33% | - |
| Aug 22, 2025 | 50.15 | 50.15 | 50.15 | 50.15 | 50.01 | -0.10% | - |
| Aug 21, 2025 | 50.20 | 50.20 | 50.20 | 50.20 | 50.06 | - | - |
| Aug 20, 2025 | 50.20 | 50.20 | 50.20 | 50.20 | 50.06 | -0.02% | - |
| Aug 19, 2025 | 50.21 | 50.21 | 50.21 | 50.21 | 50.07 | -0.04% | - |
| Aug 18, 2025 | 50.23 | 50.23 | 50.23 | 50.23 | 50.09 | 0.09% | - |
| Aug 15, 2025 | 50.19 | 50.19 | 50.19 | 50.19 | 50.04 | -0.03% | - |
| Aug 14, 2025 | 50.20 | 50.20 | 50.20 | 50.20 | 50.06 | - | - |
| Aug 13, 2025 | 50.20 | 50.20 | 50.20 | 50.20 | 50.06 | - | - |
| Aug 12, 2025 | 50.20 | 50.20 | 50.20 | 50.20 | 50.06 | 0.05% | 70 |
| Aug 11, 2025 | 50.18 | 50.18 | 50.18 | 50.18 | 50.03 | -0.01% | - |
| Aug 8, 2025 | 50.18 | 50.18 | 50.18 | 50.18 | 50.04 | - | - |