iShares iBonds Dec 2031 Term Muni Bond ETF (IBMT)
BATS: IBMT · Real-Time Price · USD
24.97
-0.05 (-0.18%)
At close: May 12, 2025, 4:00 PM
24.97
0.00 (0.00%)
After-hours: May 12, 2025, 8:00 PM EDT
IBMT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 24.97 | 25.03 | 24.95 | 24.97 | 24.97 | -0.18% | 7,107 |
| May 9, 2025 | 25.01 | 25.03 | 25.01 | 25.01 | 25.01 | 0.16% | 1,681 |
| May 8, 2025 | 24.97 | 25.01 | 24.97 | 24.97 | 24.97 | -0.16% | 4,902 |
| May 7, 2025 | 25.01 | 25.09 | 25.01 | 25.01 | 25.01 | 0.22% | 5,045 |
| May 6, 2025 | 24.94 | 24.96 | 24.94 | 24.96 | 24.96 | 0.30% | 411 |
| May 5, 2025 | 24.90 | 24.91 | 24.85 | 24.88 | 24.88 | -0.16% | 3,727 |
| May 2, 2025 | 24.93 | 24.98 | 24.92 | 24.92 | 24.92 | -0.22% | 1,590 |
| May 1, 2025 | 24.98 | 24.98 | 24.96 | 24.98 | 24.98 | -0.24% | 2,905 |
| Apr 30, 2025 | 24.99 | 25.04 | 24.98 | 25.04 | 24.98 | 0.30% | 10,195 |
| Apr 29, 2025 | 24.93 | 24.96 | 24.93 | 24.96 | 24.91 | 0.22% | 2,807 |
| Apr 28, 2025 | 24.86 | 24.91 | 24.86 | 24.91 | 24.85 | 0.04% | 1,797 |
| Apr 25, 2025 | 24.83 | 24.98 | 24.83 | 24.90 | 24.84 | 0.44% | 11,785 |
| Apr 24, 2025 | 24.79 | 24.79 | 24.79 | 24.79 | 24.73 | 0.34% | 3,105 |
| Apr 23, 2025 | 24.71 | 24.72 | 24.70 | 24.70 | 24.65 | 0.26% | 3,105 |
| Apr 22, 2025 | 24.61 | 24.73 | 24.59 | 24.64 | 24.58 | 0.04% | 20,416 |
| Apr 21, 2025 | 24.66 | 24.67 | 24.63 | 24.63 | 24.57 | -0.40% | 6,887 |
| Apr 17, 2025 | 24.74 | 24.80 | 24.72 | 24.73 | 24.67 | 0.05% | 7,222 |
| Apr 16, 2025 | 24.72 | 24.72 | 24.70 | 24.71 | 24.66 | 0.10% | 6,890 |
| Apr 15, 2025 | 24.67 | 24.69 | 24.67 | 24.69 | 24.63 | -0.09% | 324 |
| Apr 14, 2025 | 24.62 | 24.74 | 24.62 | 24.71 | 24.66 | 0.79% | 2,793 |
| Apr 11, 2025 | 24.48 | 24.59 | 24.46 | 24.52 | 24.46 | -0.57% | 8,966 |
| Apr 10, 2025 | 24.93 | 24.93 | 24.66 | 24.66 | 24.60 | 0.15% | 1,318 |
| Apr 9, 2025 | 24.46 | 24.62 | 24.24 | 24.62 | 24.57 | 0.16% | 5,022 |
| Apr 8, 2025 | 24.58 | 24.58 | 24.58 | 24.58 | 24.53 | -1.19% | - |
| Apr 7, 2025 | 25.45 | 25.45 | 24.88 | 24.88 | 24.82 | -1.75% | 600 |
| Apr 4, 2025 | 25.32 | 25.32 | 25.32 | 25.32 | 25.27 | 0.22% | - |
| Apr 3, 2025 | 25.27 | 25.27 | 25.27 | 25.27 | 25.21 | 0.62% | 10,350 |
| Apr 2, 2025 | 25.13 | 25.15 | 25.10 | 25.11 | 25.06 | -0.10% | 10,350 |
| Apr 1, 2025 | 25.15 | 25.15 | 25.14 | 25.14 | 25.08 | 0.43% | 610 |
| Mar 31, 2025 | 25.03 | 25.03 | 25.03 | 25.03 | 24.97 | 0.20% | 2 |
| Mar 28, 2025 | 25.00 | 25.00 | 24.98 | 24.98 | 24.93 | 0.38% | 4,302 |
| Mar 27, 2025 | 24.90 | 24.97 | 24.89 | 24.89 | 24.83 | -0.24% | 4,217 |