Invesco Intermediate Municipal ETF (INTM)
BATS: INTM · Real-Time Price · USD
51.66
-0.03 (-0.06%)
Apr 28, 2026, 4:00 PM EDT - Market closed
INTM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 51.66 | 51.66 | 51.66 | 51.66 | 51.66 | -0.06% | 6 |
| Apr 27, 2026 | 51.69 | 51.69 | 51.69 | 51.69 | 51.69 | - | 3 |
| Apr 24, 2026 | 51.69 | 51.69 | 51.69 | 51.69 | 51.69 | 0.08% | 1 |
| Apr 23, 2026 | 51.65 | 51.65 | 51.65 | 51.65 | 51.65 | 0.11% | 26 |
| Apr 22, 2026 | 51.59 | 51.59 | 51.59 | 51.59 | 51.59 | 0.10% | - |
| Apr 21, 2026 | 51.54 | 51.54 | 51.54 | 51.54 | 51.54 | -0.02% | - |
| 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% | - |
| Feb 5, 2026 | 52.20 | 52.20 | 52.20 | 52.20 | 51.74 | 0.15% | - |
| Feb 4, 2026 | 52.12 | 52.12 | 52.12 | 52.12 | 51.66 | 0.08% | - |
| Feb 3, 2026 | 52.08 | 52.08 | 52.08 | 52.08 | 51.62 | 0.07% | - |
| Feb 2, 2026 | 52.04 | 52.04 | 52.04 | 52.04 | 51.58 | 0.01% | - |
| Jan 30, 2026 | 52.04 | 52.04 | 52.04 | 52.04 | 51.58 | 0.33% | - |
| Jan 29, 2026 | 52.06 | 52.06 | 51.83 | 51.87 | 51.41 | -0.18% | 8,582 |
| Jan 28, 2026 | 51.96 | 51.96 | 51.96 | 51.96 | 51.50 | 0.09% | - |
| Jan 27, 2026 | 51.91 | 51.91 | 51.91 | 51.91 | 51.45 | 0.05% | 1 |
| Jan 26, 2026 | 51.89 | 51.89 | 51.89 | 51.89 | 51.43 | 0.02% | 6 |
| Jan 23, 2026 | 51.88 | 51.88 | 51.88 | 51.88 | 51.42 | 0.10% | 2 |
| Jan 22, 2026 | 51.83 | 51.83 | 51.83 | 51.83 | 51.37 | -0.02% | 13 |
| Jan 21, 2026 | 51.84 | 51.84 | 51.84 | 51.84 | 51.38 | -0.22% | - |
| Jan 20, 2026 | 51.85 | 52.02 | 51.85 | 51.95 | 51.49 | -0.20% | 2,750 |
| Jan 16, 2026 | 52.06 | 52.06 | 52.06 | 52.06 | 51.45 | 0.02% | 4 |
| Jan 15, 2026 | 52.05 | 52.05 | 52.05 | 52.05 | 51.44 | -0.02% | - |
| Jan 14, 2026 | 52.11 | 52.19 | 52.06 | 52.06 | 51.45 | 0.10% | 4,686 |
| Jan 13, 2026 | 52.01 | 52.01 | 52.01 | 52.01 | 51.40 | - | - |
| Jan 12, 2026 | 52.06 | 52.06 | 52.01 | 52.01 | 51.40 | 0.02% | 20,163 |
| Jan 9, 2026 | 52.03 | 52.10 | 52.00 | 52.00 | 51.39 | 0.04% | 40,007 |
| Jan 8, 2026 | 52.03 | 52.11 | 51.98 | 51.98 | 51.37 | 0.23% | 40,002 |
| Jan 7, 2026 | 51.91 | 52.06 | 51.86 | 51.86 | 51.25 | 0.05% | 40,001 |
| Jan 6, 2026 | 51.88 | 51.95 | 51.83 | 51.83 | 51.23 | 0.09% | 40,002 |
| Jan 5, 2026 | 51.79 | 51.79 | 51.79 | 51.79 | 51.18 | 0.06% | - |
| Jan 2, 2026 | 51.76 | 51.76 | 51.76 | 51.76 | 51.15 | 0.02% | - |
| Dec 31, 2025 | 51.75 | 51.75 | 51.75 | 51.75 | 51.14 | 0.06% | 5 |
| Dec 30, 2025 | 51.72 | 51.72 | 51.72 | 51.72 | 51.11 | 0.04% | 2 |
| Dec 29, 2025 | 51.70 | 51.70 | 51.70 | 51.70 | 51.09 | 0.04% | - |
| Dec 26, 2025 | 51.74 | 51.79 | 51.68 | 51.68 | 51.07 | -0.06% | 40,005 |
| Dec 24, 2025 | 51.72 | 51.76 | 51.71 | 51.71 | 51.10 | -0.06% | 40,115 |
| Dec 23, 2025 | 51.70 | 51.80 | 51.56 | 51.74 | 51.13 | 0.23% | 41,315 |
| Dec 22, 2025 | 51.72 | 51.74 | 51.62 | 51.62 | 51.01 | -0.25% | 40,058 |
| Dec 19, 2025 | 51.75 | 51.75 | 51.75 | 51.75 | 50.99 | -0.05% | - |
| Dec 18, 2025 | 51.88 | 52.24 | 51.77 | 51.77 | 51.02 | 0.09% | 44,146 |
| Dec 17, 2025 | 51.83 | 51.86 | 51.73 | 51.73 | 50.97 | -0.03% | 40,000 |
| Dec 16, 2025 | 51.81 | 51.82 | 51.74 | 51.74 | 50.99 | 0.18% | 40,000 |
| Dec 15, 2025 | 51.78 | 51.78 | 51.65 | 51.65 | 50.89 | -0.03% | 40,173 |
| Dec 12, 2025 | 51.77 | 51.77 | 51.66 | 51.66 | 50.91 | -0.12% | 40,155 |
| Dec 11, 2025 | 51.77 | 51.81 | 51.66 | 51.72 | 50.97 | -0.03% | 40,410 |
| Dec 10, 2025 | 51.73 | 51.75 | 51.69 | 51.74 | 50.98 | 0.03% | 40,100 |
| Dec 9, 2025 | 51.69 | 51.72 | 51.60 | 51.72 | 50.97 | 0.12% | 41,434 |
| Dec 8, 2025 | 51.72 | 51.72 | 51.66 | 51.66 | 50.91 | -0.03% | 40,000 |
| Dec 5, 2025 | 51.70 | 51.74 | 51.60 | 51.68 | 50.92 | 0.01% | 40,337 |
| Dec 4, 2025 | 51.72 | 51.73 | 51.61 | 51.67 | 50.92 | 0.01% | 40,346 |
| Dec 3, 2025 | 51.61 | 51.67 | 51.61 | 51.67 | 50.91 | 0.01% | 183 |