Invesco Intermediate Municipal ETF (INTM)
BATS: INTM · Real-Time Price · USD
51.88
-0.05 (-0.09%)
Jun 5, 2026, 4:00 PM EDT - Market closed
INTM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 52.01 | 52.01 | 51.88 | 51.88 | 51.88 | -0.08% | 1,102 |
| Jun 4, 2026 | 51.92 | 51.92 | 51.92 | 51.92 | 51.92 | 0.08% | 4 |
| Jun 3, 2026 | 51.88 | 51.88 | 51.88 | 51.88 | 51.88 | 0.01% | 2 |
| Jun 2, 2026 | 51.88 | 52.04 | 51.87 | 51.87 | 51.87 | 0.09% | 1,927 |
| Jun 1, 2026 | 51.83 | 51.83 | 51.83 | 51.83 | 51.83 | 0.08% | 4 |
| May 29, 2026 | 51.79 | 51.79 | 51.79 | 51.79 | 51.79 | 0.12% | 2 |
| May 28, 2026 | 51.72 | 51.72 | 51.72 | 51.72 | 51.72 | 0.15% | 7 |
| May 27, 2026 | 51.62 | 52.06 | 51.62 | 51.65 | 51.65 | 0.15% | 3,876 |
| May 26, 2026 | 51.57 | 51.57 | 51.57 | 51.57 | 51.57 | 0.01% | 2 |
| May 22, 2026 | 51.56 | 51.56 | 51.56 | 51.56 | 51.56 | 0.06% | 34 |
| May 21, 2026 | 51.65 | 51.65 | 51.53 | 51.53 | 51.53 | -0.06% | 113 |
| May 20, 2026 | 51.56 | 51.56 | 51.56 | 51.56 | 51.56 | 0.08% | - |
| May 19, 2026 | 51.35 | 51.52 | 51.33 | 51.52 | 51.52 | -0.14% | 377 |
| May 18, 2026 | 51.66 | 51.66 | 51.59 | 51.59 | 51.59 | 0.07% | 130 |
| May 15, 2026 | 51.71 | 51.71 | 51.71 | 51.71 | 51.55 | -0.10% | - |
| May 14, 2026 | 51.74 | 51.76 | 51.74 | 51.76 | 51.60 | 0.02% | 2,000 |
| May 13, 2026 | 51.75 | 51.75 | 51.75 | 51.75 | 51.59 | 0.09% | - |
| May 12, 2026 | 51.71 | 51.71 | 51.71 | 51.71 | 51.55 | -0.05% | - |
| May 11, 2026 | 51.73 | 51.73 | 51.73 | 51.73 | 51.57 | -0.05% | - |
| May 8, 2026 | 51.76 | 51.76 | 51.76 | 51.76 | 51.60 | 0.06% | - |
| May 7, 2026 | 51.77 | 52.02 | 51.73 | 51.73 | 51.57 | -0.03% | 1,000 |
| May 6, 2026 | 51.74 | 51.74 | 51.74 | 51.74 | 51.58 | 0.08% | - |
| May 5, 2026 | 51.70 | 51.70 | 51.70 | 51.70 | 51.54 | 0.12% | - |
| May 4, 2026 | 51.64 | 51.64 | 51.64 | 51.64 | 51.48 | -0.09% | - |
| May 1, 2026 | 51.69 | 51.69 | 51.69 | 51.69 | 51.53 | -0.06% | - |
| Apr 30, 2026 | 51.72 | 51.72 | 51.72 | 51.72 | 51.56 | 0.13% | - |
| Apr 29, 2026 | 51.65 | 51.65 | 51.65 | 51.65 | 51.49 | -0.02% | - |
| Apr 28, 2026 | 51.66 | 51.66 | 51.66 | 51.66 | 51.50 | -0.06% | 6 |
| Apr 27, 2026 | 51.69 | 51.69 | 51.69 | 51.69 | 51.53 | - | 3 |
| Apr 24, 2026 | 51.69 | 51.69 | 51.69 | 51.69 | 51.53 | 0.08% | 1 |
| Apr 23, 2026 | 51.65 | 51.65 | 51.65 | 51.65 | 51.49 | 0.11% | 26 |
| Apr 22, 2026 | 51.59 | 51.59 | 51.59 | 51.59 | 51.44 | 0.10% | - |
| Apr 21, 2026 | 51.54 | 51.54 | 51.54 | 51.54 | 51.39 | -0.02% | - |
| Apr 20, 2026 | 51.55 | 51.55 | 51.55 | 51.55 | 51.39 | -0.06% | - |
| Apr 17, 2026 | 51.73 | 51.73 | 51.73 | 51.73 | 51.43 | 0.11% | - |
| Apr 16, 2026 | 51.68 | 51.68 | 51.68 | 51.68 | 51.37 | -0.05% | - |
| Apr 15, 2026 | 51.70 | 51.70 | 51.70 | 51.70 | 51.39 | -0.02% | - |
| Apr 14, 2026 | 51.71 | 51.71 | 51.71 | 51.71 | 51.40 | 0.10% | - |
| Apr 13, 2026 | 51.66 | 51.66 | 51.66 | 51.66 | 51.35 | 0.10% | 6 |
| Apr 10, 2026 | 51.55 | 51.61 | 51.26 | 51.61 | 51.30 | -0.21% | 1,551 |
| Apr 9, 2026 | 51.72 | 51.72 | 51.72 | 51.72 | 51.41 | 0.11% | - |
| Apr 8, 2026 | 51.67 | 51.67 | 51.67 | 51.67 | 51.36 | 0.31% | - |
| Apr 7, 2026 | 51.51 | 51.51 | 51.51 | 51.51 | 51.20 | 0.12% | - |
| Apr 6, 2026 | 51.45 | 51.45 | 51.45 | 51.45 | 51.14 | 0.08% | 1 |
| Apr 2, 2026 | 51.41 | 51.41 | 51.41 | 51.41 | 51.10 | 0.12% | - |
| Apr 1, 2026 | 51.35 | 51.35 | 51.35 | 51.35 | 51.04 | 0.16% | - |
| Mar 31, 2026 | 51.27 | 51.27 | 51.27 | 51.27 | 50.96 | 0.22% | 5 |
| Mar 30, 2026 | 51.08 | 51.15 | 51.08 | 51.15 | 50.84 | 0.06% | 137 |
| Mar 27, 2026 | 51.12 | 51.12 | 51.12 | 51.12 | 50.81 | -0.07% | 1 |
| Mar 26, 2026 | 51.16 | 51.16 | 51.16 | 51.16 | 50.85 | -0.02% | 13 |