Invesco Intermediate Municipal ETF (INTM)
BATS: INTM · Real-Time Price · USD
51.55
-0.18 (-0.35%)
Apr 20, 2026, 4:00 PM EDT - Market closed
INTM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 20, 2026 | 51.55 | 51.55 | 51.55 | 51.55 | 51.55 | -0.36% | - |
| Apr 17, 2026 | 51.73 | 51.73 | 51.73 | 51.73 | 51.58 | 0.11% | - |
| Apr 16, 2026 | 51.68 | 51.68 | 51.68 | 51.68 | 51.52 | -0.05% | - |
| Apr 15, 2026 | 51.70 | 51.70 | 51.70 | 51.70 | 51.55 | -0.02% | - |
| Apr 14, 2026 | 51.71 | 51.71 | 51.71 | 51.71 | 51.56 | 0.10% | - |
| Apr 13, 2026 | 51.66 | 51.66 | 51.66 | 51.66 | 51.51 | 0.10% | 6 |
| Apr 10, 2026 | 51.55 | 51.61 | 51.26 | 51.61 | 51.46 | -0.21% | 1,551 |
| Apr 9, 2026 | 51.72 | 51.72 | 51.72 | 51.72 | 51.57 | 0.11% | - |
| Apr 8, 2026 | 51.67 | 51.67 | 51.67 | 51.67 | 51.51 | 0.31% | - |
| Apr 7, 2026 | 51.51 | 51.51 | 51.51 | 51.51 | 51.35 | 0.12% | - |
| Apr 6, 2026 | 51.45 | 51.45 | 51.45 | 51.45 | 51.29 | 0.08% | 1 |
| Apr 2, 2026 | 51.41 | 51.41 | 51.41 | 51.41 | 51.25 | 0.12% | - |
| Apr 1, 2026 | 51.35 | 51.35 | 51.35 | 51.35 | 51.19 | 0.16% | - |
| Mar 31, 2026 | 51.27 | 51.27 | 51.27 | 51.27 | 51.11 | 0.22% | 5 |
| Mar 30, 2026 | 51.08 | 51.15 | 51.08 | 51.15 | 51.00 | 0.06% | 137 |
| Mar 27, 2026 | 51.12 | 51.12 | 51.12 | 51.12 | 50.97 | -0.07% | 1 |
| Mar 26, 2026 | 51.16 | 51.16 | 51.16 | 51.16 | 51.00 | -0.02% | 13 |
| Mar 25, 2026 | 51.17 | 51.17 | 51.17 | 51.17 | 51.01 | -0.11% | 5 |
| Mar 24, 2026 | 51.22 | 51.22 | 51.22 | 51.22 | 51.07 | -0.80% | 1 |
| Mar 23, 2026 | 51.64 | 51.64 | 51.64 | 51.64 | 51.48 | -0.06% | - |
| Mar 20, 2026 | 51.67 | 51.67 | 51.67 | 51.67 | 51.36 | -0.31% | - |
| Mar 19, 2026 | 51.83 | 51.83 | 51.83 | 51.83 | 51.52 | -0.04% | - |
| Mar 18, 2026 | 51.85 | 51.85 | 51.85 | 51.85 | 51.54 | -0.12% | - |
| Mar 17, 2026 | 51.91 | 51.91 | 51.91 | 51.91 | 51.60 | 0.06% | 2 |
| Mar 16, 2026 | 51.88 | 51.88 | 51.88 | 51.88 | 51.57 | - | - |
| Mar 13, 2026 | 51.88 | 51.88 | 51.88 | 51.88 | 51.57 | 0.34% | 150 |
| Mar 12, 2026 | 52.02 | 52.02 | 51.70 | 51.70 | 51.40 | -0.70% | 515 |
| Mar 11, 2026 | 52.15 | 52.15 | 52.07 | 52.07 | 51.76 | -0.22% | 860 |
| Mar 10, 2026 | 52.18 | 52.18 | 52.18 | 52.18 | 51.87 | -0.04% | - |
| Mar 9, 2026 | 52.20 | 52.20 | 52.20 | 52.20 | 51.89 | -0.08% | 17 |
| Mar 6, 2026 | 52.24 | 52.24 | 52.24 | 52.24 | 51.93 | -0.01% | 106 |
| Mar 5, 2026 | 52.25 | 52.25 | 52.25 | 52.25 | 51.94 | -0.03% | 5 |
| Mar 4, 2026 | 52.26 | 52.26 | 52.26 | 52.26 | 51.95 | -0.77% | 14 |
| Mar 3, 2026 | 52.67 | 52.67 | 52.67 | 52.67 | 52.36 | 0.45% | 45 |
| Mar 2, 2026 | 52.51 | 52.51 | 52.43 | 52.43 | 52.12 | -0.22% | 289 |
| Feb 27, 2026 | 52.55 | 52.55 | 52.55 | 52.55 | 52.24 | 0.05% | - |
| Feb 26, 2026 | 52.52 | 52.52 | 52.52 | 52.52 | 52.21 | 0.08% | 13 |
| Feb 25, 2026 | 52.48 | 52.48 | 52.48 | 52.48 | 52.17 | 0.08% | - |
| Feb 24, 2026 | 52.44 | 52.44 | 52.44 | 52.44 | 52.13 | 0.10% | - |
| Feb 23, 2026 | 52.39 | 52.39 | 52.39 | 52.39 | 52.08 | -0.25% | - |
| Feb 20, 2026 | 52.52 | 52.52 | 52.52 | 52.52 | 52.05 | 0.04% | - |
| Feb 19, 2026 | 52.50 | 52.50 | 52.50 | 52.50 | 52.03 | 0.03% | - |
| Feb 18, 2026 | 52.40 | 52.48 | 52.40 | 52.48 | 52.02 | 0.25% | 1,037 |
| Feb 17, 2026 | 52.35 | 52.35 | 52.35 | 52.35 | 51.89 | 0.03% | - |
| Feb 13, 2026 | 52.34 | 52.34 | 52.34 | 52.34 | 51.88 | - | - |
| Feb 12, 2026 | 52.34 | 52.34 | 52.34 | 52.34 | 51.88 | 0.07% | 3 |
| Feb 11, 2026 | 52.30 | 52.30 | 52.30 | 52.30 | 51.84 | -0.03% | - |
| Feb 10, 2026 | 52.32 | 52.32 | 52.32 | 52.32 | 51.86 | 0.08% | - |
| Feb 9, 2026 | 52.28 | 52.28 | 52.28 | 52.28 | 51.82 | 0.13% | - |
| Feb 6, 2026 | 52.21 | 52.21 | 52.21 | 52.21 | 51.75 | 0.02% | - |