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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 25.89 | 25.93 | 25.89 | 25.92 | 25.92 | -0.02% | 5,976 |
| Dec 4, 2025 | 25.87 | 26.00 | 25.87 | 25.92 | 25.92 | -0.22% | 42,961 |
| Dec 3, 2025 | 25.88 | 25.98 | 25.87 | 25.98 | 25.98 | 0.43% | 15,868 |
| Dec 2, 2025 | 25.85 | 25.95 | 25.83 | 25.87 | 25.87 | - | 20,974 |
| Dec 1, 2025 | 25.84 | 25.96 | 25.84 | 25.87 | 25.87 | -0.35% | 6,476 |
| Nov 28, 2025 | 25.94 | 26.00 | 25.94 | 25.96 | 25.91 | 0.02% | 5,445 |
| Nov 26, 2025 | 25.91 | 26.01 | 25.91 | 25.96 | 25.90 | 0.08% | 16,201 |
| Nov 25, 2025 | 25.92 | 25.99 | 25.92 | 25.94 | 25.88 | 0.08% | 24,161 |
| Nov 24, 2025 | 25.90 | 25.93 | 25.90 | 25.92 | 25.86 | 0.02% | 4,611 |
| Nov 21, 2025 | 25.90 | 25.91 | 25.89 | 25.91 | 25.86 | -0.06% | 7,158 |
| Nov 20, 2025 | 25.89 | 25.97 | 25.86 | 25.93 | 25.87 | 0.14% | 20,385 |
| Nov 19, 2025 | 25.82 | 25.97 | 25.82 | 25.89 | 25.84 | -0.12% | 13,211 |
| Nov 18, 2025 | 25.93 | 26.02 | 25.89 | 25.92 | 25.87 | 0.02% | 23,704 |
| Nov 17, 2025 | 25.92 | 25.93 | 25.90 | 25.92 | 25.86 | 0.12% | 19,721 |
| Nov 14, 2025 | 25.90 | 25.98 | 25.89 | 25.89 | 25.83 | -0.17% | 3,169 |
| Nov 13, 2025 | 25.92 | 25.97 | 25.91 | 25.93 | 25.88 | 0.02% | 25,204 |
| Nov 12, 2025 | 25.89 | 25.93 | 25.89 | 25.93 | 25.87 | -0.08% | 46,509 |
| Nov 11, 2025 | 26.01 | 26.01 | 25.95 | 25.95 | 25.89 | 0.15% | 450 |
| Nov 10, 2025 | 25.89 | 25.96 | 25.89 | 25.91 | 25.85 | 0.04% | 16,186 |
| Nov 7, 2025 | 25.89 | 25.91 | 25.88 | 25.90 | 25.84 | -0.02% | 6,323 |
| Nov 6, 2025 | 25.86 | 25.96 | 25.86 | 25.90 | 25.85 | 0.19% | 9,886 |
| Nov 5, 2025 | 25.82 | 25.85 | 25.82 | 25.85 | 25.80 | -0.27% | 7,724 |
| Nov 4, 2025 | 25.90 | 25.95 | 25.89 | 25.92 | 25.87 | 0.21% | 9,057 |
| Nov 3, 2025 | 25.85 | 25.88 | 25.85 | 25.87 | 25.81 | -0.31% | 12,441 |
| Oct 31, 2025 | 25.93 | 25.95 | 25.93 | 25.95 | 25.84 | 0.10% | 754 |
| Oct 30, 2025 | 25.86 | 25.98 | 25.86 | 25.92 | 25.81 | - | 9,023 |
| Oct 29, 2025 | 25.93 | 25.93 | 25.92 | 25.92 | 25.81 | -0.13% | 123 |
| Oct 28, 2025 | 25.96 | 25.96 | 25.96 | 25.96 | 25.85 | -0.25% | 86 |
| Oct 27, 2025 | 26.04 | 26.06 | 25.96 | 26.02 | 25.91 | 0.17% | 11,828 |
| Oct 24, 2025 | 25.97 | 26.08 | 25.95 | 25.98 | 25.87 | 0.02% | 16,959 |
| Oct 23, 2025 | 25.95 | 26.00 | 25.95 | 25.97 | 25.86 | -0.02% | 16,442 |
| Oct 22, 2025 | 25.96 | 26.00 | 25.95 | 25.98 | 25.87 | 0.04% | 3,889 |
| Oct 21, 2025 | 25.95 | 25.98 | 25.95 | 25.97 | 25.86 | -0.02% | 1,376 |
| Oct 20, 2025 | 25.99 | 26.05 | 25.96 | 25.97 | 25.86 | -0.04% | 11,716 |
| Oct 17, 2025 | 25.95 | 26.01 | 25.95 | 25.98 | 25.87 | -0.12% | 13,801 |
| Oct 16, 2025 | 25.94 | 26.11 | 25.94 | 26.01 | 25.90 | 0.33% | 17,661 |
| Oct 15, 2025 | 25.90 | 26.00 | 25.90 | 25.93 | 25.82 | - | 2,491 |
| Oct 14, 2025 | 25.92 | 25.94 | 25.89 | 25.93 | 25.82 | -0.44% | 1,594 |
| Oct 13, 2025 | 25.91 | 26.07 | 25.91 | 26.04 | 25.93 | 0.50% | 9,538 |
| Oct 10, 2025 | 25.91 | 26.00 | 25.91 | 25.91 | 25.80 | 0.08% | 7,953 |
| Oct 9, 2025 | 25.87 | 25.91 | 25.87 | 25.89 | 25.78 | -0.08% | 9,281 |
| Oct 8, 2025 | 25.90 | 25.97 | 25.85 | 25.91 | 25.80 | 0.17% | 60,112 |
| Oct 7, 2025 | 25.86 | 25.87 | 25.86 | 25.87 | 25.76 | - | 230 |
| Oct 6, 2025 | 25.84 | 25.88 | 25.81 | 25.87 | 25.76 | -0.06% | 5,941 |
| Oct 3, 2025 | 25.85 | 25.93 | 25.83 | 25.88 | 25.77 | 0.13% | 9,123 |
| Oct 2, 2025 | 25.85 | 25.87 | 25.81 | 25.85 | 25.74 | -0.05% | 2,951 |
| Oct 1, 2025 | 25.87 | 25.88 | 25.84 | 25.86 | 25.75 | -0.10% | 5,407 |
| Sep 30, 2025 | 25.90 | 25.90 | 25.86 | 25.89 | 25.73 | 0.02% | 1,611 |
| Sep 29, 2025 | 25.87 | 25.89 | 25.87 | 25.88 | 25.72 | 0.15% | 2,154 |
| Sep 26, 2025 | 25.87 | 25.91 | 25.80 | 25.84 | 25.68 | -0.25% | 22,558 |