Skip to main content
iShares iBonds Dec 2031 Term Muni Bond ETF (IBMT)
BATS: IBMT · Real-Time Price · USD
26.04
+0.03 (0.12%)
Mar 5, 2026, 4:00 PM EST - Market closed

IBMT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 202626.0626.0826.0426.0426.040.12%21,111
Mar 4, 202626.1326.1326.0126.0126.01-0.36%71,071
Mar 3, 202626.1926.1926.1126.1126.11-0.51%15,433
Mar 2, 202626.2726.2726.2326.2426.24-0.46%26,273
Feb 27, 202626.3826.3826.3626.3626.31-0.11%37,755
Feb 26, 202626.3726.3926.3726.3926.340.13%9,576
Feb 25, 202626.3526.4126.3426.3626.30-0.02%9,958
Feb 24, 202626.3426.4026.3326.3626.310.19%17,761
Feb 23, 202626.3626.4026.3126.3126.26-0.17%64,405
Feb 20, 202626.3226.3726.3226.3626.300.09%60,739
Feb 19, 202626.3226.3626.3126.3326.28-0.08%15,940
Feb 18, 202626.3326.4126.3326.3526.30-0.07%24,339
Feb 17, 202626.3426.4426.3426.3726.310.08%24,912
Feb 13, 202626.4326.4326.3426.3526.290.05%4,958
Feb 12, 202626.2926.3426.2926.3426.280.13%11,948
Feb 11, 202626.2726.3026.2726.3026.250.04%39,538
Feb 10, 202626.3026.3226.2926.2926.240.04%7,836
Feb 9, 202626.2726.3326.2526.2826.230.23%15,265
Feb 6, 202626.2326.2726.2226.2226.17-0.11%18,046
Feb 5, 202626.2426.2726.2426.2526.200.23%3,865
Feb 4, 202626.2026.2426.1926.1926.140.04%42,235
Feb 3, 202626.1826.1826.1626.1826.130.11%13,639
Feb 2, 202626.1626.1826.1526.1526.10-0.11%19,703
Jan 30, 202626.2126.2226.1826.1826.080.11%14,390
Jan 29, 202626.1826.2026.1226.1526.05-0.23%18,517
Jan 28, 202626.1726.2226.1626.2126.110.15%102,639
Jan 27, 202626.1626.1926.1626.1726.070.08%4,609
Jan 26, 202626.2026.2026.1126.1526.05-29,987
Jan 23, 202626.1726.1726.1426.1526.050.08%32,453
Jan 22, 202626.2126.2126.1226.1326.03-0.08%9,558
Jan 21, 202626.1226.1826.1126.1526.050.15%18,369
Jan 20, 202626.1926.1926.1026.1126.01-0.21%38,039
Jan 16, 202626.1826.1926.1526.1726.07-0.04%14,651
Jan 15, 202626.1626.2526.1426.1826.080.21%34,895
Jan 14, 202626.1526.1826.1226.1226.02-0.11%65,097
Jan 13, 202626.1526.1926.1226.1526.05-0.11%77,513
Jan 12, 202626.1326.2526.1226.1826.08-65,180
Jan 9, 202626.1026.2526.1026.1826.080.31%86,782
Jan 8, 202626.1026.2526.1026.1026.00-0.08%55,987
Jan 7, 202626.0726.1426.0726.1226.020.13%102,252
Jan 6, 202626.0226.2026.0226.0925.990.18%79,228
Jan 5, 202625.9726.1425.9726.0425.940.30%55,615
Jan 2, 202625.9426.0225.9425.9625.860.05%16,266
Dec 31, 202525.9426.0525.9325.9525.85-0.04%38,231
Dec 30, 202525.9026.0325.9025.9625.86-0.04%42,201
Dec 29, 202525.9326.0025.9325.9725.870.13%44,530
Dec 26, 202525.9626.0025.9325.9425.84-0.10%33,079
Dec 24, 202525.9426.0325.9325.9625.860.12%9,710
Dec 23, 202525.9125.9525.8925.9325.830.15%68,879
Dec 22, 202525.8925.9625.8925.8925.79-0.02%14,968
Dec 19, 202525.8825.9825.8725.9025.80-0.15%9,308
Dec 18, 202525.9326.1125.9325.9425.790.04%19,863
Dec 17, 202525.9125.9725.9125.9325.78-0.02%22,740
Dec 16, 202525.9125.9625.9025.9325.790.04%37,584
Dec 15, 202525.9225.9825.9025.9225.780.12%35,084
Dec 12, 202525.8525.9125.8525.8925.75-0.15%13,078
Dec 11, 202525.9825.9925.9025.9325.790.15%14,707
Dec 10, 202525.8825.9025.8825.8925.75-0.08%22,052
Dec 9, 202525.8926.0225.8825.9125.77-45,133
Dec 8, 202525.8826.0125.8625.9125.77-0.02%146,618
Dec 5, 202525.8925.9625.8925.9225.77-0.03%59,675
Dec 4, 202525.8726.0025.8725.9225.78-0.22%42,961
Dec 3, 202525.8825.9825.8725.9825.840.43%15,868
Dec 2, 202525.8525.9525.8325.8725.73-20,974
Dec 1, 202525.8425.9625.8425.8725.73-0.35%6,476
Nov 28, 202525.9426.0025.9425.9625.760.02%5,445
Nov 26, 202525.9126.0125.9125.9625.760.08%16,201
Nov 25, 202525.9225.9925.9225.9425.740.08%24,161
Nov 24, 202525.9025.9325.9025.9225.720.02%4,611
Nov 21, 202525.9025.9125.8925.9125.71-0.06%7,158
Nov 20, 202525.8925.9725.8625.9325.730.14%20,385
Nov 19, 202525.8225.9725.8225.8925.69-0.12%13,211
Nov 18, 202525.9326.0225.8925.9225.720.02%23,704
Nov 17, 202525.9225.9325.9025.9225.720.12%19,721
Nov 14, 202525.9025.9825.8925.8925.69-0.17%3,169
Nov 13, 202525.9225.9725.9125.9325.730.02%25,204
Nov 12, 202525.8925.9325.8925.9325.73-0.08%46,509
Nov 11, 202526.0126.0125.9525.9525.750.15%450
Nov 10, 202525.8925.9625.8925.9125.710.04%16,186
Nov 7, 202525.8925.9125.8825.9025.70-0.02%6,323
Nov 6, 202525.8625.9625.8625.9025.700.19%9,886
Nov 5, 202525.8225.8525.8225.8525.65-0.27%7,724
Nov 4, 202525.9025.9525.8925.9225.720.21%9,057
Nov 3, 202525.8525.8825.8525.8725.67-0.31%12,441
Oct 31, 202525.9325.9525.9325.9525.690.10%754
Oct 30, 202525.8625.9825.8625.9225.67-9,023
Oct 29, 202525.9325.9325.9225.9225.67-0.13%123
Oct 28, 202525.9625.9625.9625.9625.70-0.25%86
Oct 27, 202526.0426.0625.9626.0225.770.17%11,828
Oct 24, 202525.9726.0825.9525.9825.720.02%16,959
Oct 23, 202525.9526.0025.9525.9725.72-0.02%16,442
Oct 22, 202525.9626.0025.9525.9825.720.04%3,889
Oct 21, 202525.9525.9825.9525.9725.71-0.02%1,376
Oct 20, 202525.9926.0525.9625.9725.72-0.04%11,716
Oct 17, 202525.9526.0125.9525.9825.73-0.12%13,801
Oct 16, 202525.9426.1125.9426.0125.760.33%17,661
Oct 15, 202525.9026.0025.9025.9325.67-2,491
Oct 14, 202525.9225.9425.8925.9325.67-0.44%1,594
Oct 13, 202525.9126.0725.9126.0425.790.50%9,538
Oct 10, 202525.9126.0025.9125.9125.660.08%7,953