Invesco Intermediate Municipal ETF (INTM)
BATS: INTM · Real-Time Price · USD
51.69
-0.02 (-0.04%)
Dec 26, 2025, 10:06 AM EST - Market open
INTM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 24, 2025 | 51.72 | 51.76 | 51.71 | 51.71 | 51.71 | -0.06% | 40,115 |
| Dec 23, 2025 | 51.70 | 51.80 | 51.56 | 51.74 | 51.74 | 0.23% | 41,315 |
| Dec 22, 2025 | 51.72 | 51.74 | 51.62 | 51.62 | 51.62 | -0.25% | 40,058 |
| Dec 19, 2025 | 51.75 | 51.75 | 51.75 | 51.75 | 51.59 | -0.05% | - |
| Dec 18, 2025 | 51.88 | 52.24 | 51.77 | 51.77 | 51.62 | 0.09% | 44,146 |
| Dec 17, 2025 | 51.83 | 51.86 | 51.73 | 51.73 | 51.57 | -0.03% | 40,000 |
| Dec 16, 2025 | 51.81 | 51.82 | 51.74 | 51.74 | 51.59 | 0.18% | 40,000 |
| Dec 15, 2025 | 51.78 | 51.78 | 51.65 | 51.65 | 51.49 | -0.03% | 40,173 |
| Dec 12, 2025 | 51.77 | 51.77 | 51.66 | 51.66 | 51.51 | -0.12% | 40,155 |
| Dec 11, 2025 | 51.77 | 51.81 | 51.66 | 51.72 | 51.57 | -0.03% | 40,410 |
| Dec 10, 2025 | 51.73 | 51.75 | 51.69 | 51.74 | 51.58 | 0.03% | 40,100 |
| Dec 9, 2025 | 51.69 | 51.72 | 51.60 | 51.72 | 51.57 | 0.12% | 41,434 |
| Dec 8, 2025 | 51.72 | 51.72 | 51.66 | 51.66 | 51.51 | -0.03% | 40,000 |
| Dec 5, 2025 | 51.70 | 51.74 | 51.60 | 51.68 | 51.52 | 0.01% | 40,337 |
| Dec 4, 2025 | 51.72 | 51.73 | 51.61 | 51.67 | 51.52 | 0.01% | 40,346 |
| Dec 3, 2025 | 51.61 | 51.67 | 51.61 | 51.67 | 51.51 | 0.01% | 183 |
| Dec 2, 2025 | 51.63 | 51.66 | 51.63 | 51.66 | 51.51 | - | 101 |
| Dec 1, 2025 | 51.66 | 51.66 | 51.66 | 51.66 | 51.51 | -0.14% | - |
| Nov 28, 2025 | 51.68 | 51.73 | 51.68 | 51.73 | 51.58 | -0.02% | 112 |
| Nov 26, 2025 | 51.69 | 51.74 | 51.69 | 51.74 | 51.59 | 0.02% | 206 |
| Nov 25, 2025 | 51.75 | 51.81 | 51.65 | 51.73 | 51.58 | 0.11% | 1,508 |
| Nov 24, 2025 | 51.66 | 51.73 | 51.66 | 51.68 | 51.52 | -0.40% | 207 |
| Nov 21, 2025 | 51.84 | 51.90 | 51.84 | 51.89 | 51.59 | 0.07% | 2,650 |
| Nov 20, 2025 | 51.75 | 51.85 | 51.75 | 51.85 | 51.55 | 0.32% | 1,742 |
| Nov 19, 2025 | 51.62 | 51.69 | 51.62 | 51.69 | 51.39 | -0.28% | 102 |
| Nov 18, 2025 | 51.83 | 51.83 | 51.83 | 51.83 | 51.53 | 0.11% | - |
| Nov 17, 2025 | 51.78 | 51.78 | 51.78 | 51.78 | 51.48 | 0.10% | - |
| Nov 14, 2025 | 51.73 | 51.73 | 51.73 | 51.73 | 51.43 | 0.05% | - |
| Nov 13, 2025 | 51.66 | 51.70 | 51.66 | 51.70 | 51.40 | -0.14% | 103 |
| Nov 12, 2025 | 51.77 | 51.77 | 51.77 | 51.77 | 51.47 | 0.01% | - |
| Nov 11, 2025 | 51.73 | 51.77 | 51.73 | 51.77 | 51.47 | 0.14% | 101 |
| Nov 10, 2025 | 51.70 | 51.70 | 51.70 | 51.70 | 51.40 | 0.04% | - |
| Nov 7, 2025 | 51.68 | 51.68 | 51.68 | 51.68 | 51.38 | 0.10% | - |
| Nov 6, 2025 | 51.63 | 51.63 | 51.63 | 51.63 | 51.33 | 0.16% | - |
| Nov 5, 2025 | 51.54 | 51.54 | 51.54 | 51.54 | 51.24 | -0.23% | - |
| Nov 4, 2025 | 51.66 | 51.66 | 51.66 | 51.66 | 51.36 | 0.12% | - |
| Nov 3, 2025 | 51.50 | 51.60 | 51.50 | 51.60 | 51.30 | -0.05% | 230 |
| Oct 31, 2025 | 51.63 | 51.63 | 51.63 | 51.63 | 51.33 | 0.17% | - |
| Oct 30, 2025 | 51.54 | 51.59 | 51.48 | 51.54 | 51.24 | -0.31% | 400 |
| Oct 29, 2025 | 51.70 | 51.70 | 51.70 | 51.70 | 51.40 | -0.13% | - |
| Oct 28, 2025 | 51.71 | 51.76 | 51.71 | 51.76 | 51.46 | 0.27% | 201 |
| Oct 27, 2025 | 51.74 | 51.76 | 51.52 | 51.62 | 51.32 | -0.19% | 40,432 |
| Oct 24, 2025 | 51.74 | 51.77 | 51.72 | 51.72 | 51.42 | 0.19% | 40,322 |
| Oct 23, 2025 | 51.69 | 51.72 | 51.62 | 51.62 | 51.32 | -0.08% | 40,323 |
| Oct 22, 2025 | 51.72 | 51.72 | 51.66 | 51.66 | 51.36 | 0.14% | 40,322 |
| Oct 21, 2025 | 51.63 | 51.64 | 51.59 | 51.59 | 51.29 | 0.17% | 40,322 |
| Oct 20, 2025 | 51.53 | 51.53 | 51.50 | 51.50 | 51.20 | -0.12% | 40,322 |
| Oct 17, 2025 | 51.67 | 51.67 | 51.56 | 51.56 | 51.12 | -0.04% | 40,476 |
| Oct 16, 2025 | 51.59 | 51.59 | 51.58 | 51.58 | 51.14 | 0.17% | 40,481 |
| Oct 15, 2025 | 51.52 | 51.54 | 51.49 | 51.49 | 51.05 | 0.24% | 40,477 |