Skip to main content
iShares iBonds Dec 2031 Term Muni Bond ETF (IBMT)
BATS: IBMT · Real-Time Price · USD
25.92
-0.01 (-0.02%)
Dec 5, 2025, 4:00 PM EST - Market closed

IBMT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202525.8925.9625.8925.9225.92-0.03%59,675
Dec 4, 202525.8726.0025.8725.9225.92-0.22%42,961
Dec 3, 202525.8825.9825.8725.9825.980.43%15,868
Dec 2, 202525.8525.9525.8325.8725.87-20,974
Dec 1, 202525.8425.9625.8425.8725.87-0.35%6,476
Nov 28, 202525.9426.0025.9425.9625.910.02%5,445
Nov 26, 202525.9126.0125.9125.9625.900.08%16,201
Nov 25, 202525.9225.9925.9225.9425.880.08%24,161
Nov 24, 202525.9025.9325.9025.9225.860.02%4,611
Nov 21, 202525.9025.9125.8925.9125.86-0.06%7,158
Nov 20, 202525.8925.9725.8625.9325.870.14%20,385
Nov 19, 202525.8225.9725.8225.8925.84-0.12%13,211
Nov 18, 202525.9326.0225.8925.9225.870.02%23,704
Nov 17, 202525.9225.9325.9025.9225.860.12%19,721
Nov 14, 202525.9025.9825.8925.8925.83-0.17%3,169
Nov 13, 202525.9225.9725.9125.9325.880.02%25,204
Nov 12, 202525.8925.9325.8925.9325.87-0.08%46,509
Nov 11, 202526.0126.0125.9525.9525.890.15%450
Nov 10, 202525.8925.9625.8925.9125.850.04%16,186
Nov 7, 202525.8925.9125.8825.9025.84-0.02%6,323
Nov 6, 202525.8625.9625.8625.9025.850.19%9,886
Nov 5, 202525.8225.8525.8225.8525.80-0.27%7,724
Nov 4, 202525.9025.9525.8925.9225.870.21%9,057
Nov 3, 202525.8525.8825.8525.8725.81-0.31%12,441
Oct 31, 202525.9325.9525.9325.9525.840.10%754
Oct 30, 202525.8625.9825.8625.9225.81-9,023
Oct 29, 202525.9325.9325.9225.9225.81-0.13%123
Oct 28, 202525.9625.9625.9625.9625.85-0.25%86
Oct 27, 202526.0426.0625.9626.0225.910.17%11,828
Oct 24, 202525.9726.0825.9525.9825.870.02%16,959
Oct 23, 202525.9526.0025.9525.9725.86-0.02%16,442
Oct 22, 202525.9626.0025.9525.9825.870.04%3,889
Oct 21, 202525.9525.9825.9525.9725.86-0.02%1,376
Oct 20, 202525.9926.0525.9625.9725.86-0.04%11,716
Oct 17, 202525.9526.0125.9525.9825.87-0.12%13,801
Oct 16, 202525.9426.1125.9426.0125.900.33%17,661
Oct 15, 202525.9026.0025.9025.9325.82-2,491
Oct 14, 202525.9225.9425.8925.9325.82-0.44%1,594
Oct 13, 202525.9126.0725.9126.0425.930.50%9,538
Oct 10, 202525.9126.0025.9125.9125.800.08%7,953
Oct 9, 202525.8725.9125.8725.8925.78-0.08%9,281
Oct 8, 202525.9025.9725.8525.9125.800.17%60,112
Oct 7, 202525.8625.8725.8625.8725.76-230
Oct 6, 202525.8425.8825.8125.8725.76-0.06%5,941
Oct 3, 202525.8525.9325.8325.8825.770.13%9,123
Oct 2, 202525.8525.8725.8125.8525.74-0.05%2,951
Oct 1, 202525.8725.8825.8425.8625.75-0.10%5,407
Sep 30, 202525.9025.9025.8625.8925.730.02%1,611
Sep 29, 202525.8725.8925.8725.8825.720.15%2,154
Sep 26, 202525.8725.9125.8025.8425.68-0.25%22,558
Sep 25, 202525.9125.9125.9125.9125.75-0.25%3
Sep 24, 202525.9926.0525.9625.9725.81-0.13%9,606
Sep 23, 202526.0326.0326.0126.0125.85-0.04%205
Sep 22, 202526.0026.1026.0026.0225.860.04%5,066
Sep 19, 202525.9926.0425.9926.0125.85-0.33%12,626
Sep 18, 202525.9926.0925.9926.0925.930.25%25,685
Sep 17, 202526.0526.1526.0326.0325.870.10%11,742
Sep 16, 202525.9926.0225.9026.0025.84-0.06%45,236
Sep 15, 202526.0126.0825.9926.0225.860.19%35,844
Sep 12, 202525.9526.0425.9525.9725.81-0.10%2,847
Sep 11, 202525.9726.0025.9725.9925.830.29%13,127
Sep 10, 202525.9325.9325.9225.9225.76-0.21%13,235
Sep 9, 202525.9425.9725.8825.9725.810.46%14,258
Sep 8, 202525.7825.9525.7425.8525.690.31%4,086
Sep 5, 202525.7625.7725.7525.7725.610.47%6,201
Sep 4, 202525.6225.6525.6225.6525.490.25%9,442
Sep 3, 202525.6025.6725.5925.5925.43-0.14%50,815
Sep 2, 202525.5625.6225.5425.6225.460.09%4,495
Aug 29, 202525.6225.6225.5825.6025.41-0.01%2,795
Aug 28, 202525.6125.6725.6025.6025.41-0.04%2,949
Aug 27, 202525.6025.6325.6025.6125.420.06%128,775
Aug 26, 202525.5625.6125.5625.6025.40-4,464
Aug 25, 202525.6025.6125.5825.6025.40-0.12%567
Aug 22, 202525.6225.6825.6225.6325.430.25%1,134
Aug 21, 202525.5625.5625.5525.5625.37-0.07%119,819
Aug 20, 202525.5825.6525.5725.5825.390.08%102,575
Aug 19, 202525.5925.6625.5625.5625.37-94,033
Aug 18, 202525.5625.5725.5625.5625.37-0.01%24,096
Aug 15, 202525.5425.6225.5425.5625.370.04%4,973
Aug 14, 202525.5525.5725.5425.5625.36-0.12%1,565
Aug 13, 202525.5925.7125.5925.5925.39-0.06%2,069
Aug 12, 202525.5625.7325.5625.6025.410.16%43,078
Aug 11, 202525.5525.5625.5525.5625.370.18%602
Aug 8, 202525.5225.5325.5125.5225.32-0.08%14,268
Aug 7, 202525.5425.6125.5425.5425.340.11%7,500
Aug 6, 202525.5225.5225.5125.5125.32-0.05%1,370
Aug 5, 202525.5125.5325.5025.5225.330.08%2,062
Aug 4, 202525.4725.5025.4725.5025.31-0.02%2,963
Aug 1, 202525.4725.5725.4625.5125.310.39%6,382
Jul 31, 202525.4125.4125.4125.4125.160.08%149
Jul 30, 202525.4025.4625.3825.3825.14-0.04%4,088
Jul 29, 202525.3725.4025.3725.4025.150.10%936
Jul 28, 202525.3625.4525.3625.3725.120.08%8,863
Jul 25, 202525.3425.4625.3425.3525.100.04%8,875
Jul 24, 202525.3325.3425.3325.3425.090.02%3,357
Jul 23, 202525.3425.3425.3325.3425.09-0.04%451
Jul 22, 202525.3625.4225.3325.3525.10-0.08%6,810
Jul 21, 202525.3725.4125.3525.3725.120.20%4,745
Jul 18, 202525.3025.3325.3025.3225.07-0.04%5,037
Jul 17, 202525.3425.3525.3325.3325.08-0.10%6,449