Skip to main content
iShares iBonds Dec 2031 Term Muni Bond ETF (IBMT)
BATS: IBMT · Real-Time Price · USD
25.80
-0.02 (-0.08%)
At close: Apr 28, 2026, 4:00 PM EDT
25.80
0.00 (0.00%)
After-hours: Apr 28, 2026, 6:30 PM EDT

IBMT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202625.8825.8825.8025.8125.81-0.04%3,739
Apr 27, 202625.8025.8225.8025.8225.820.02%301
Apr 24, 202625.8225.8325.8125.8225.820.04%4,871
Apr 23, 202625.8025.8225.7725.8125.81-8,097
Apr 22, 202625.8025.8925.8025.8125.81-0.06%15,468
Apr 21, 202625.8025.8925.7825.8225.82-0.15%26,322
Apr 20, 202625.9125.9125.8425.8625.860.08%2,216
Apr 17, 202625.8125.8625.8125.8425.840.19%2,606
Apr 16, 202625.7925.8625.7925.7925.79-0.02%30,837
Apr 15, 202625.7825.8225.7825.8025.800.10%37,897
Apr 14, 202625.7925.8225.7525.7725.770.04%33,003
Apr 13, 202625.7725.8425.7325.7625.76-0.08%45,389
Apr 10, 202625.8225.8225.7725.7825.780.12%6,745
Apr 9, 202625.7925.7925.7525.7525.75-0.15%28,334
Apr 8, 202625.8225.8825.7925.7925.790.54%12,964
Apr 7, 202625.6825.7225.6525.6525.65-0.14%79,670
Apr 6, 202625.6625.7225.6525.6925.69-0.02%93,228
Apr 2, 202625.6725.7525.6725.6925.690.10%30,160
Apr 1, 202625.6625.6625.6525.6625.66-0.01%6,425
Mar 31, 202625.6525.6725.6425.6725.620.15%3,279
Mar 30, 202625.6425.7125.6225.6325.580.12%36,467
Mar 27, 202625.5525.6025.5525.6025.550.31%14,714
Mar 26, 202625.6325.6425.5225.5225.47-0.44%147,749
Mar 25, 202625.6325.6425.6325.6425.580.08%6,566
Mar 24, 202625.6725.6825.6025.6225.56-0.67%29,975
Mar 23, 202625.7625.8525.7625.7925.740.21%21,783
Mar 20, 202625.7725.7725.7325.7425.68-0.64%6,882
Mar 19, 202625.9125.9725.8825.9025.85-0.13%9,213
Mar 18, 202625.9625.9625.9425.9425.89-0.13%10,650
Mar 17, 202625.9525.9825.9525.9725.920.12%20,309
Mar 16, 202626.0126.0225.9425.9425.89-0.02%16,272
Mar 13, 202625.9425.9625.9325.9525.890.10%4,606
Mar 12, 202625.9926.0325.9225.9225.87-0.37%16,764
Mar 11, 202626.0626.0726.0226.0225.96-0.15%18,254
Mar 10, 202626.0826.0826.0526.0526.000.08%12,975
Mar 9, 202626.0426.0825.9726.0325.98-0.03%15,466
Mar 6, 202626.0526.0526.0226.0425.99-25,328
Mar 5, 202626.0626.0826.0426.0425.990.12%21,111
Mar 4, 202626.1326.1326.0126.0125.96-0.36%71,071
Mar 3, 202626.1926.1926.1126.1126.05-0.51%15,433
Mar 2, 202626.2726.2726.2326.2426.19-0.46%26,273
Feb 27, 202626.3826.3826.3626.3626.25-0.11%37,755
Feb 26, 202626.3726.3926.3726.3926.280.13%9,576
Feb 25, 202626.3526.4126.3426.3626.25-0.02%9,958
Feb 24, 202626.3426.4026.3326.3626.250.19%17,761
Feb 23, 202626.3626.4026.3126.3126.20-0.17%64,405
Feb 20, 202626.3226.3726.3226.3626.250.09%60,739
Feb 19, 202626.3226.3626.3126.3326.22-0.08%15,940
Feb 18, 202626.3326.4126.3326.3526.24-0.07%24,339
Feb 17, 202626.3426.4426.3426.3726.260.08%24,912
Feb 13, 202626.4326.4326.3426.3526.240.05%4,958
Feb 12, 202626.2926.3426.2926.3426.230.13%11,948
Feb 11, 202626.2726.3026.2726.3026.190.04%39,538
Feb 10, 202626.3026.3226.2926.2926.180.04%7,836
Feb 9, 202626.2726.3326.2526.2826.170.23%15,265
Feb 6, 202626.2326.2726.2226.2226.11-0.11%18,046
Feb 5, 202626.2426.2726.2426.2526.140.23%3,865
Feb 4, 202626.2026.2426.1926.1926.080.04%42,235
Feb 3, 202626.1826.1826.1626.1826.070.11%13,639
Feb 2, 202626.1626.1826.1526.1526.04-0.11%19,703
Jan 30, 202626.2126.2226.1826.1826.030.11%14,390
Jan 29, 202626.1826.2026.1226.1526.00-0.23%18,517
Jan 28, 202626.1726.2226.1626.2126.060.15%102,639
Jan 27, 202626.1626.1926.1626.1726.020.08%4,609
Jan 26, 202626.2026.2026.1126.1526.00-29,987
Jan 23, 202626.1726.1726.1426.1526.000.08%32,453
Jan 22, 202626.2126.2126.1226.1325.98-0.08%9,558
Jan 21, 202626.1226.1826.1126.1526.000.15%18,369
Jan 20, 202626.1926.1926.1026.1125.96-0.21%38,039
Jan 16, 202626.1826.1926.1526.1726.01-0.04%14,651
Jan 15, 202626.1626.2526.1426.1826.020.21%34,895
Jan 14, 202626.1526.1826.1226.1225.97-0.11%65,097
Jan 13, 202626.1526.1926.1226.1526.00-0.11%77,513
Jan 12, 202626.1326.2526.1226.1826.03-65,180
Jan 9, 202626.1026.2526.1026.1826.030.31%86,782
Jan 8, 202626.1026.2526.1026.1025.95-0.08%55,987
Jan 7, 202626.0726.1426.0726.1225.970.13%102,252
Jan 6, 202626.0226.2026.0226.0925.930.18%79,228
Jan 5, 202625.9726.1425.9726.0425.890.30%55,615
Jan 2, 202625.9426.0225.9425.9625.810.05%16,266
Dec 31, 202525.9426.0525.9325.9525.80-0.04%38,231
Dec 30, 202525.9026.0325.9025.9625.81-0.04%42,201
Dec 29, 202525.9326.0025.9325.9725.820.13%44,530
Dec 26, 202525.9626.0025.9325.9425.78-0.10%33,079
Dec 24, 202525.9426.0325.9325.9625.810.12%9,710
Dec 23, 202525.9125.9525.8925.9325.780.15%68,879
Dec 22, 202525.8925.9625.8925.8925.74-0.02%14,968
Dec 19, 202525.8825.9825.8725.9025.74-0.15%9,308
Dec 18, 202525.9326.1125.9325.9425.740.04%19,863
Dec 17, 202525.9125.9725.9125.9325.73-0.02%22,740
Dec 16, 202525.9125.9625.9025.9325.730.04%37,584
Dec 15, 202525.9225.9825.9025.9225.720.12%35,084
Dec 12, 202525.8525.9125.8525.8925.69-0.15%13,078
Dec 11, 202525.9825.9925.9025.9325.730.15%14,707
Dec 10, 202525.8825.9025.8825.8925.69-0.08%22,052
Dec 9, 202525.8926.0225.8825.9125.71-45,133
Dec 8, 202525.8826.0125.8625.9125.71-0.02%146,618
Dec 5, 202525.8925.9625.8925.9225.72-0.03%59,675
Dec 4, 202525.8726.0025.8725.9225.73-0.22%42,961
Dec 3, 202525.8825.9825.8725.9825.780.43%15,868