Invesco Intermediate Municipal ETF (INTM)
BATS: INTM · Real-Time Price · USD
52.32
+0.04 (0.08%)
Jun 26, 2026, 4:00 PM EDT - Market closed
INTM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 52.32 | 52.32 | 52.32 | 52.32 | 52.32 | 0.08% | 49 |
| Jun 25, 2026 | 52.28 | 52.28 | 52.28 | 52.28 | 52.28 | 0.12% | 17 |
| Jun 24, 2026 | 52.28 | 52.48 | 52.22 | 52.22 | 52.22 | 0.13% | 2,867 |
| Jun 23, 2026 | 52.15 | 52.15 | 52.15 | 52.15 | 52.15 | 0.09% | 418 |
| Jun 22, 2026 | 52.10 | 52.10 | 52.10 | 52.10 | 52.10 | -0.14% | 5 |
| Jun 18, 2026 | 52.28 | 52.39 | 52.19 | 52.33 | 52.17 | -0.08% | 1,311 |
| Jun 17, 2026 | 52.22 | 52.59 | 52.22 | 52.37 | 52.21 | 0.22% | 1,438 |
| Jun 16, 2026 | 52.21 | 52.26 | 52.09 | 52.26 | 52.10 | 0.37% | 6,003 |
| Jun 15, 2026 | 52.06 | 52.06 | 52.06 | 52.06 | 51.90 | 0.11% | 759 |
| Jun 12, 2026 | 52.01 | 52.01 | 52.01 | 52.01 | 51.85 | 0.08% | 10 |
| Jun 11, 2026 | 52.02 | 52.21 | 51.95 | 51.97 | 51.81 | 0.18% | 6,255 |
| Jun 10, 2026 | 52.08 | 52.21 | 51.87 | 51.87 | 51.71 | -0.10% | 1,921 |
| Jun 9, 2026 | 52.05 | 52.14 | 51.92 | 51.92 | 51.77 | 0.05% | 1,524 |
| Jun 8, 2026 | 51.90 | 51.90 | 51.90 | 51.90 | 51.74 | 0.05% | 2 |
| Jun 5, 2026 | 52.01 | 52.01 | 51.88 | 51.88 | 51.72 | -0.08% | 1,102 |
| Jun 4, 2026 | 51.92 | 51.92 | 51.92 | 51.92 | 51.76 | 0.08% | 4 |
| Jun 3, 2026 | 51.88 | 51.88 | 51.88 | 51.88 | 51.72 | 0.01% | 2 |
| Jun 2, 2026 | 51.88 | 52.04 | 51.87 | 51.87 | 51.71 | 0.09% | 1,927 |
| Jun 1, 2026 | 51.83 | 51.83 | 51.83 | 51.83 | 51.67 | 0.08% | 4 |
| May 29, 2026 | 51.79 | 51.79 | 51.79 | 51.79 | 51.63 | 0.12% | 2 |
| May 28, 2026 | 51.72 | 51.72 | 51.72 | 51.72 | 51.57 | 0.15% | 7 |
| May 27, 2026 | 51.62 | 52.06 | 51.62 | 51.65 | 51.49 | 0.15% | 3,876 |
| May 26, 2026 | 51.57 | 51.57 | 51.57 | 51.57 | 51.41 | 0.01% | 2 |
| May 22, 2026 | 51.56 | 51.56 | 51.56 | 51.56 | 51.41 | 0.06% | 34 |
| May 21, 2026 | 51.65 | 51.65 | 51.53 | 51.53 | 51.38 | -0.06% | 113 |
| May 20, 2026 | 51.56 | 51.56 | 51.56 | 51.56 | 51.41 | 0.08% | - |
| May 19, 2026 | 51.35 | 51.52 | 51.33 | 51.52 | 51.37 | -0.14% | 377 |
| May 18, 2026 | 51.66 | 51.66 | 51.59 | 51.59 | 51.44 | 0.07% | 130 |
| May 15, 2026 | 51.71 | 51.71 | 51.71 | 51.71 | 51.40 | -0.10% | - |
| May 14, 2026 | 51.74 | 51.76 | 51.74 | 51.76 | 51.45 | 0.02% | 2,000 |
| May 13, 2026 | 51.75 | 51.75 | 51.75 | 51.75 | 51.44 | 0.09% | - |
| May 12, 2026 | 51.71 | 51.71 | 51.71 | 51.71 | 51.39 | -0.05% | - |
| May 11, 2026 | 51.73 | 51.73 | 51.73 | 51.73 | 51.42 | -0.05% | - |
| May 8, 2026 | 51.76 | 51.76 | 51.76 | 51.76 | 51.44 | 0.06% | - |
| May 7, 2026 | 51.77 | 52.02 | 51.73 | 51.73 | 51.41 | -0.03% | 1,000 |
| May 6, 2026 | 51.74 | 51.74 | 51.74 | 51.74 | 51.43 | 0.08% | - |
| May 5, 2026 | 51.70 | 51.70 | 51.70 | 51.70 | 51.39 | 0.12% | - |
| May 4, 2026 | 51.64 | 51.64 | 51.64 | 51.64 | 51.33 | -0.09% | - |
| May 1, 2026 | 51.69 | 51.69 | 51.69 | 51.69 | 51.37 | -0.06% | - |
| Apr 30, 2026 | 51.72 | 51.72 | 51.72 | 51.72 | 51.40 | 0.13% | - |
| Apr 29, 2026 | 51.65 | 51.65 | 51.65 | 51.65 | 51.34 | -0.02% | - |
| Apr 28, 2026 | 51.66 | 51.66 | 51.66 | 51.66 | 51.35 | -0.06% | 6 |
| Apr 27, 2026 | 51.69 | 51.69 | 51.69 | 51.69 | 51.38 | - | 3 |
| Apr 24, 2026 | 51.69 | 51.69 | 51.69 | 51.69 | 51.38 | 0.08% | 1 |
| Apr 23, 2026 | 51.65 | 51.65 | 51.65 | 51.65 | 51.34 | 0.11% | 26 |
| Apr 22, 2026 | 51.59 | 51.59 | 51.59 | 51.59 | 51.28 | 0.10% | - |
| Apr 21, 2026 | 51.54 | 51.54 | 51.54 | 51.54 | 51.23 | -0.02% | - |
| Apr 20, 2026 | 51.55 | 51.55 | 51.55 | 51.55 | 51.24 | -0.06% | - |
| Apr 17, 2026 | 51.73 | 51.73 | 51.73 | 51.73 | 51.27 | 0.11% | - |
| Apr 16, 2026 | 51.68 | 51.68 | 51.68 | 51.68 | 51.21 | -0.05% | - |
| Apr 15, 2026 | 51.70 | 51.70 | 51.70 | 51.70 | 51.24 | -0.02% | - |
| Apr 14, 2026 | 51.71 | 51.71 | 51.71 | 51.71 | 51.25 | 0.10% | - |
| Apr 13, 2026 | 51.66 | 51.66 | 51.66 | 51.66 | 51.20 | 0.10% | 6 |
| Apr 10, 2026 | 51.55 | 51.61 | 51.26 | 51.61 | 51.15 | -0.21% | 1,551 |
| Apr 9, 2026 | 51.72 | 51.72 | 51.72 | 51.72 | 51.26 | 0.11% | - |
| Apr 8, 2026 | 51.67 | 51.67 | 51.67 | 51.67 | 51.20 | 0.31% | - |
| Apr 7, 2026 | 51.51 | 51.51 | 51.51 | 51.51 | 51.04 | 0.12% | - |
| Apr 6, 2026 | 51.45 | 51.45 | 51.45 | 51.45 | 50.98 | 0.08% | 1 |
| Apr 2, 2026 | 51.41 | 51.41 | 51.41 | 51.41 | 50.94 | 0.12% | - |
| Apr 1, 2026 | 51.35 | 51.35 | 51.35 | 51.35 | 50.89 | 0.16% | - |
| Mar 31, 2026 | 51.27 | 51.27 | 51.27 | 51.27 | 50.81 | 0.22% | 5 |
| Mar 30, 2026 | 51.08 | 51.15 | 51.08 | 51.15 | 50.69 | 0.06% | 137 |
| Mar 27, 2026 | 51.12 | 51.12 | 51.12 | 51.12 | 50.66 | -0.07% | 1 |
| Mar 26, 2026 | 51.16 | 51.16 | 51.16 | 51.16 | 50.70 | -0.02% | 13 |
| Mar 25, 2026 | 51.17 | 51.17 | 51.17 | 51.17 | 50.71 | -0.11% | 5 |
| Mar 24, 2026 | 51.22 | 51.22 | 51.22 | 51.22 | 50.76 | -0.80% | 1 |
| Mar 23, 2026 | 51.64 | 51.64 | 51.64 | 51.64 | 51.17 | 0.24% | - |
| Mar 20, 2026 | 51.67 | 51.67 | 51.67 | 51.67 | 51.05 | -0.31% | - |
| Mar 19, 2026 | 51.83 | 51.83 | 51.83 | 51.83 | 51.21 | -0.04% | - |
| Mar 18, 2026 | 51.85 | 51.85 | 51.85 | 51.85 | 51.23 | -0.12% | - |
| Mar 17, 2026 | 51.91 | 51.91 | 51.91 | 51.91 | 51.29 | 0.06% | 2 |
| Mar 16, 2026 | 51.88 | 51.88 | 51.88 | 51.88 | 51.26 | - | - |
| Mar 13, 2026 | 51.88 | 51.88 | 51.88 | 51.88 | 51.26 | 0.34% | 150 |
| Mar 12, 2026 | 52.02 | 52.02 | 51.70 | 51.70 | 51.09 | -0.70% | 515 |
| Mar 11, 2026 | 52.15 | 52.15 | 52.07 | 52.07 | 51.45 | -0.22% | 860 |
| Mar 10, 2026 | 52.18 | 52.18 | 52.18 | 52.18 | 51.56 | -0.04% | - |
| Mar 9, 2026 | 52.20 | 52.20 | 52.20 | 52.20 | 51.58 | -0.08% | 17 |
| Mar 6, 2026 | 52.24 | 52.24 | 52.24 | 52.24 | 51.62 | -0.01% | 106 |
| Mar 5, 2026 | 52.25 | 52.25 | 52.25 | 52.25 | 51.62 | -0.03% | 5 |
| Mar 4, 2026 | 52.26 | 52.26 | 52.26 | 52.26 | 51.64 | -0.77% | 14 |
| Mar 3, 2026 | 52.67 | 52.67 | 52.67 | 52.67 | 52.04 | 0.45% | 45 |
| Mar 2, 2026 | 52.51 | 52.51 | 52.43 | 52.43 | 51.81 | -0.22% | 289 |
| Feb 27, 2026 | 52.55 | 52.55 | 52.55 | 52.55 | 51.92 | 0.05% | - |
| Feb 26, 2026 | 52.52 | 52.52 | 52.52 | 52.52 | 51.90 | 0.08% | 13 |
| Feb 25, 2026 | 52.48 | 52.48 | 52.48 | 52.48 | 51.86 | 0.08% | - |
| Feb 24, 2026 | 52.44 | 52.44 | 52.44 | 52.44 | 51.82 | 0.10% | - |
| Feb 23, 2026 | 52.39 | 52.39 | 52.39 | 52.39 | 51.76 | 0.04% | - |
| Feb 20, 2026 | 52.52 | 52.52 | 52.52 | 52.52 | 51.74 | 0.04% | - |
| Feb 19, 2026 | 52.50 | 52.50 | 52.50 | 52.50 | 51.72 | 0.03% | - |
| Feb 18, 2026 | 52.40 | 52.48 | 52.40 | 52.48 | 51.71 | 0.25% | 1,037 |
| Feb 17, 2026 | 52.35 | 52.35 | 52.35 | 52.35 | 51.58 | 0.03% | - |
| Feb 13, 2026 | 52.34 | 52.34 | 52.34 | 52.34 | 51.56 | - | - |
| Feb 12, 2026 | 52.34 | 52.34 | 52.34 | 52.34 | 51.56 | 0.07% | 3 |
| Feb 11, 2026 | 52.30 | 52.30 | 52.30 | 52.30 | 51.53 | -0.03% | - |
| Feb 10, 2026 | 52.32 | 52.32 | 52.32 | 52.32 | 51.54 | 0.08% | - |
| Feb 9, 2026 | 52.28 | 52.28 | 52.28 | 52.28 | 51.50 | 0.13% | - |
| Feb 6, 2026 | 52.21 | 52.21 | 52.21 | 52.21 | 51.44 | 0.02% | - |
| Feb 5, 2026 | 52.20 | 52.20 | 52.20 | 52.20 | 51.43 | 0.15% | - |
| Feb 4, 2026 | 52.12 | 52.12 | 52.12 | 52.12 | 51.35 | 0.08% | - |
| Feb 3, 2026 | 52.08 | 52.08 | 52.08 | 52.08 | 51.31 | 0.07% | - |