Skip to content

Try premium free for 7 days.

Plans
Logo
Start Free

IBMT Historical Prices

iShares iBonds Dec 2031 Term Muni Bond ETF · daily open, high, low, close & volume

Trading days
250
Period high
26.44
Period low
24.48
Period change
-2.05%
DateOpenHighLowCloseChangeVolume
Nov 13, 202625.4425.4425.3325.36-0.20%62,836
Nov 12, 202625.4725.4825.4025.41-0.37%404,893
Nov 11, 202625.5025.5325.4825.50+0.08%31,716
Nov 10, 202625.5025.5225.4625.48-0.35%96,819
Nov 9, 202625.5525.6125.5525.57+0.06%88,584
Nov 6, 202625.5225.5825.5225.55+0.08%77,261
Nov 5, 202625.4625.5425.4625.54+0.31%89,223
Nov 4, 202625.4725.4725.4225.45+0.18%64,769
Nov 3, 202625.3925.4225.3825.41+0.12%80,290
Nov 2, 202625.4025.4125.3825.38-0.33%93,912
Oct 30, 202625.4225.4625.3925.46+0.32%152,449
Oct 29, 202625.4225.4225.3825.39+0.02%85,996
Oct 28, 202625.3925.5425.3625.38-0.02%197,549
Oct 27, 202625.4525.4525.3925.39-0.12%110,098
Oct 26, 202625.3325.4325.3325.41+0.22%103,601
Oct 23, 202625.2925.3625.2925.36+0.16%248,455
Oct 22, 202625.2525.3325.2325.32+0.84%155,449
Oct 21, 202625.0925.1425.0825.11+0.10%154,840
Oct 20, 202625.1125.1125.0725.09-0.02%76,159
Oct 19, 202625.0725.1025.0525.09+0.00%118,594
Oct 16, 202625.0925.1025.0425.09+0.12%119,216
Oct 15, 202625.1125.1125.0325.06+0.60%99,460
Oct 14, 202624.9324.9424.8724.91-0.16%85,426
Oct 13, 202624.8924.9724.8824.95+0.32%133,695
Oct 12, 202624.8624.8824.8324.87+0.08%118,015
Oct 9, 202624.7824.8724.7724.85+0.46%276,811
Oct 8, 202624.7224.7424.6424.73+0.22%172,060
Oct 7, 202624.6624.7124.6524.68-0.24%131,594
Oct 6, 202624.7524.7724.7224.74-0.02%90,248
Oct 5, 202624.7524.7724.7324.75-0.06%93,419
Oct 2, 202624.8624.9124.7624.76-0.08%64,565
Oct 1, 202624.7424.8424.7324.78+0.49%119,815
Sep 30, 202624.5624.7024.5624.66+0.74%134,397
Sep 29, 202624.5424.5524.4824.48-0.24%266,678
Sep 28, 202624.5724.5924.5224.54-0.45%70,829
Sep 25, 202624.7424.7424.6324.65-0.40%178,111
Sep 24, 202624.8724.8724.7324.75-0.36%117,388
Sep 23, 202624.9724.9724.7924.84-0.60%139,492
Sep 22, 202625.0425.0424.9724.99-0.20%37,055
Sep 21, 202625.1225.1225.0325.04-0.08%49,800
Sep 18, 202625.0825.0825.0125.06-0.12%52,714
Sep 17, 202625.1325.1425.0925.09+0.04%70,339
Sep 16, 202625.1025.1425.0725.08-0.08%73,206
Sep 15, 202625.1125.1925.0825.10-0.24%100,229
Sep 14, 202625.1425.2225.0825.16+0.00%107,431
Sep 11, 202625.1325.2025.1325.16+0.20%22,530
Sep 10, 202625.1325.1825.0925.11-0.59%31,609
Sep 9, 202625.3225.3225.2525.26-0.28%305,606
Sep 8, 202625.3525.3725.3225.33-0.14%52,163
Sep 4, 202625.3625.4125.3425.36+0.02%29,163
Sep 3, 202625.3925.4125.3525.36-0.08%55,136
Sep 2, 202625.4125.4125.3225.38-0.43%268,719
Aug 31, 202625.4725.5125.4725.49-0.08%14,759
Aug 28, 202625.5425.5425.5125.51-0.18%25,858
Aug 27, 202625.5825.5825.5425.55-0.06%37,995
Aug 26, 202625.6025.6025.5625.57-0.08%19,929
Aug 25, 202625.5625.6025.4925.59+0.08%84,240
Aug 24, 202625.5625.5825.5525.57+0.08%49,184
Aug 21, 202625.5725.5725.5425.55-0.08%26,398
Aug 20, 202625.5425.5825.5425.57+0.00%47,954
Aug 19, 202625.5625.5725.5425.57+0.08%33,835
Aug 18, 202625.5625.6125.5225.55-0.04%45,597
Aug 17, 202625.6125.6125.5625.56-0.16%115,267
Aug 14, 202625.6125.6425.5925.60-0.12%21,228
Aug 13, 202625.6225.6425.6125.63+0.14%36,774
Aug 12, 202625.6525.6525.5825.60-0.02%44,268
Aug 11, 202625.5725.6125.5725.60+0.06%25,467
Aug 10, 202625.5925.6125.5725.59-0.02%27,511
Aug 7, 202625.5725.6125.5625.59+0.16%32,933
Aug 6, 202625.5325.5825.5325.55-0.04%83,232
Aug 5, 202625.5025.5825.5025.56+0.27%38,564
Aug 4, 202625.4725.5025.4525.49+0.10%47,372
Aug 3, 202625.4225.4925.4025.47+0.02%74,123
Jul 31, 202625.4425.4625.4425.46-0.08%9,759
Jul 30, 202625.4625.4925.4525.48-0.02%12,941
Jul 29, 202625.4725.5125.4625.48-0.02%54,927
Jul 28, 202625.4525.5325.4525.49+0.20%84,718
Jul 27, 202625.4825.5125.3225.44+0.12%114,178
Jul 24, 202625.4325.4425.3925.41+0.01%38,924
Jul 23, 202625.3925.4325.3925.41-0.46%19,545
Jul 22, 202625.5825.5925.5225.52-0.25%21,400
Jul 21, 202625.6125.6325.5825.59-0.14%35,366
Jul 20, 202625.6225.6625.6225.63+0.02%47,032
Jul 17, 202625.6425.6425.6125.62-0.10%19,596
Jul 16, 202625.6625.6825.6325.64-0.14%31,519
Jul 15, 202625.7025.7025.6425.68-0.08%68,008
Jul 14, 202625.6925.7125.6825.70+0.04%52,954
Jul 13, 202625.6925.7325.6825.69+0.00%42,430
Jul 10, 202625.7125.7525.6725.69-0.03%72,051
Jul 9, 202625.7125.7325.7025.70-0.09%37,306
Jul 8, 202625.7025.7725.7025.72-0.15%118,572
Jul 7, 202625.7725.7925.7625.76-0.10%56,037
Jul 6, 202625.7825.8225.7725.79+0.10%100,562
Jul 2, 202625.7625.8125.7325.76+0.12%74,797
Jul 1, 202625.7325.8025.6925.73-0.27%77,159
Jun 30, 202625.8125.8425.7925.80+0.04%43,268
Jun 29, 202625.7925.8025.7725.79+0.08%78,905
Jun 26, 202625.7925.7925.7625.77+0.00%12,283
Jun 25, 202625.7925.8225.7425.77+0.04%36,069
Jun 24, 202625.7725.7925.7525.76+0.08%24,100
Jun 23, 202625.7525.7625.7325.74-0.04%33,393
Jun 22, 202625.8025.8025.7525.75-0.04%48,625
Jun 18, 202625.7825.7825.7625.76+0.12%368,610
Jun 17, 202625.7425.8125.7325.73-0.12%104,632
Jun 16, 202625.7425.8125.7425.76+0.08%35,127
Jun 15, 202625.7425.7925.7225.74+0.19%25,239
Jun 12, 202625.7125.7325.6925.69-0.17%22,926
Jun 11, 202625.7325.7825.7125.73+0.04%47,638
Jun 10, 202625.7225.7825.6925.72-0.10%47,542
Jun 9, 202625.8325.8325.7425.75+0.00%89,871
Jun 8, 202625.7825.8025.7325.75+0.06%11,432
Jun 5, 202625.7325.7325.7225.73-0.10%10,238
Jun 4, 202625.7725.7825.7625.76+0.06%22,105
Jun 3, 202625.7325.7625.7325.74-0.02%9,585
Jun 2, 202625.7425.7625.7425.75+0.19%16,662
Jun 1, 202625.6725.7525.6625.70+0.00%45,673
May 29, 202625.8225.8225.7025.70-0.14%14,201
May 28, 202625.6925.7325.6925.73+0.18%9,558
May 27, 202625.6825.7025.6625.69+0.08%48,880
May 26, 202625.6725.6925.6625.67+0.33%74,864
May 22, 202625.6025.6125.5825.58+0.01%7,453
May 21, 202625.5525.5925.5525.58+0.04%16,413
May 20, 202625.5525.5925.5325.57+0.24%15,622
May 19, 202625.5325.5325.5125.51-0.25%7,302
May 18, 202625.5825.5925.5525.57-0.02%35,896
May 15, 202625.6025.6225.5325.58-0.37%11,414
May 14, 202625.6825.6825.6725.68+0.01%3,854
May 13, 202625.6925.6925.6725.67-0.10%9,853
May 12, 202625.7525.7525.6825.70-0.12%14,105
May 11, 202625.7525.7625.7325.73-0.08%7,027
May 8, 202625.7525.8025.7325.75+0.08%6,647
May 7, 202625.7425.7425.7325.73-0.10%7,447
May 6, 202625.7725.7725.7525.75+0.18%3,170
May 5, 202625.7325.7425.7125.71+0.02%9,055
May 4, 202625.7225.7225.6925.70-0.04%9,808
May 1, 202625.7425.7425.7125.71-0.29%8,646
Apr 30, 202625.8625.8625.7825.79+0.10%12,985
Apr 29, 202625.7925.8025.7625.77-0.14%9,883
Apr 28, 202625.8825.8825.7825.80-0.08%11,885
Apr 27, 202625.8225.8525.8125.82+0.02%28,175
Apr 24, 202625.8225.8325.8125.82+0.04%4,871
Apr 23, 202625.8025.8225.7725.80+0.00%8,097
Apr 22, 202625.8025.8925.8025.80-0.06%15,468
Apr 21, 202625.8025.8925.7825.82-0.15%26,322
Apr 20, 202625.9125.9125.8425.86+0.08%2,217
Apr 17, 202625.8125.8625.8125.84+0.19%2,606
Apr 16, 202625.7925.8625.7925.79-0.02%30,838
Apr 15, 202625.7825.8225.7825.80+0.10%37,897
Apr 14, 202625.7925.8225.7525.77+0.04%33,003
Apr 13, 202625.7725.8425.7325.76-0.08%45,389
Apr 10, 202625.8225.8225.7725.78+0.12%6,745
Apr 9, 202625.7925.7925.7525.75-0.15%28,335
Apr 8, 202625.8225.8825.7925.79+0.54%12,964
Apr 7, 202625.6825.7225.6525.65-0.14%79,670
Apr 6, 202625.6625.7225.6525.68-0.02%93,228
Apr 2, 202625.6725.7525.6725.69+0.10%30,160
Apr 1, 202625.6625.6625.6525.66-0.01%6,425
Mar 31, 202625.6525.6725.6425.67+0.15%3,279
Mar 30, 202625.6425.7125.6225.63+0.12%36,467
Mar 27, 202625.5525.6025.5525.60+0.31%14,714
Mar 26, 202625.6325.6425.5225.52-0.45%147,749
Mar 25, 202625.6325.6425.6325.64+0.08%6,566
Mar 24, 202625.6725.6825.6025.61-0.67%29,975
Mar 23, 202625.7625.8525.7625.79+0.21%21,783
Mar 20, 202625.7725.7725.7325.73-0.65%6,882
Mar 19, 202625.9125.9725.8825.90-0.13%9,214
Mar 18, 202625.9625.9625.9425.94-0.13%10,650
Mar 17, 202625.9525.9825.9525.97+0.12%20,309
Mar 16, 202626.0126.0225.9425.94-0.02%16,273
Mar 13, 202625.9425.9525.9325.95+0.10%4,606
Mar 12, 202625.9926.0325.9225.92-0.37%16,764
Mar 11, 202626.0626.0726.0226.02-0.15%18,255
Mar 10, 202626.0826.0826.0526.05+0.08%12,975
Mar 9, 202626.0426.0825.9726.03-0.03%15,467
Mar 6, 202626.0526.0526.0226.04+0.00%25,328
Mar 5, 202626.0626.0826.0426.04+0.12%21,111
Mar 4, 202626.1326.1326.0126.01-0.36%71,071
Mar 3, 202626.1926.1926.1126.11-0.51%15,433
Mar 2, 202626.2726.2726.2326.24-0.46%26,274
Feb 27, 202626.3826.3826.3626.36-0.11%37,755
Feb 26, 202626.3726.3926.3726.39+0.13%9,576
Feb 25, 202626.3526.4126.3426.36-0.02%9,958
Feb 24, 202626.3426.4026.3326.36+0.19%17,761
Feb 23, 202626.3626.4026.3126.31-0.17%64,405
Feb 20, 202626.3226.3726.3226.36+0.10%60,739
Feb 19, 202626.3226.3626.3126.33-0.08%15,940
Feb 18, 202626.3326.4126.3326.35-0.07%24,339
Feb 17, 202626.3426.4426.3426.37+0.08%24,912
Feb 13, 202626.4326.4326.3426.35+0.05%4,958
Feb 12, 202626.2926.3426.2926.34+0.13%11,948
Feb 11, 202626.2726.3026.2726.30+0.04%39,538
Feb 10, 202626.3026.3226.2926.29+0.04%7,836
Feb 9, 202626.2726.3326.2526.28+0.23%15,265
Feb 6, 202626.2326.2726.2226.22-0.11%18,046
Feb 5, 202626.2426.2726.2426.25+0.23%3,865
Feb 4, 202626.2026.2426.1926.19+0.04%42,235
Feb 3, 202626.1826.1826.1626.18+0.11%13,639
Feb 2, 202626.1626.1826.1526.15-0.11%19,703
Jan 30, 202626.2126.2226.1826.18+0.11%14,390
Jan 29, 202626.1826.2026.1226.15-0.23%18,517
Jan 28, 202626.1726.2226.1626.21+0.15%102,639
Jan 27, 202626.1626.1926.1626.17+0.08%4,609
Jan 26, 202626.2026.2026.1126.15+0.00%29,987
Jan 23, 202626.1726.1726.1426.15+0.08%32,453
Jan 22, 202626.2126.2126.1226.13-0.08%9,558
Jan 21, 202626.1226.1826.1126.15+0.15%18,369
Jan 20, 202626.1926.1926.1026.11-0.21%38,039
Jan 16, 202626.1826.1926.1526.16-0.04%14,651
Jan 15, 202626.1626.2526.1426.18+0.21%34,895
Jan 14, 202626.1426.1826.1226.12-0.11%65,097
Jan 13, 202626.1526.1926.1226.15-0.11%77,513
Jan 12, 202626.1326.2526.1226.18+0.00%65,180
Jan 9, 202626.1026.2526.1026.18+0.31%86,782
Jan 8, 202626.1026.2526.1026.10-0.08%55,987
Jan 7, 202626.0726.1426.0726.12+0.13%102,252
Jan 6, 202626.0226.2026.0226.09+0.18%79,228
Jan 5, 202625.9726.1425.9726.04+0.30%55,615
Jan 2, 202625.9426.0225.9425.96+0.05%16,266
Dec 31, 202525.9426.0525.9325.95-0.04%38,231
Dec 30, 202525.9026.0325.9025.96-0.04%42,201
Dec 29, 202525.9326.0025.9325.97+0.13%44,530
Dec 26, 202525.9626.0025.9325.93-0.10%33,079
Dec 24, 202525.9426.0325.9325.96+0.12%9,710
Dec 23, 202525.9125.9525.8925.93+0.15%68,879
Dec 22, 202525.8925.9625.8925.89-0.02%14,968
Dec 19, 202525.8825.9825.8725.89-0.15%9,308
Dec 18, 202525.9326.1125.9325.93+0.04%19,863
Dec 17, 202525.9125.9725.9125.93-0.02%22,740
Dec 16, 202525.9125.9625.8925.93+0.04%37,584
Dec 15, 202525.9225.9825.8925.92+0.12%35,084
Dec 12, 202525.8525.9125.8525.89-0.15%13,078
Dec 11, 202525.9825.9925.9025.93+0.15%14,707
Dec 10, 202525.8825.9025.8825.89-0.08%22,052
Dec 9, 202525.8926.0225.8825.91+0.00%45,133
Dec 8, 202525.8826.0125.8625.91-0.02%146,618
Dec 5, 202525.8925.9625.8925.91-0.03%59,675
Dec 4, 202525.8726.0025.8725.92-0.22%42,961
Dec 3, 202525.8825.9825.8725.98+0.43%15,768
Dec 2, 202525.8525.9525.8325.87+0.00%20,974
Dec 1, 202525.8425.9625.8425.87-0.35%6,476
Nov 28, 202525.9426.0025.9425.96+0.02%5,445
Nov 26, 202525.9126.0125.9125.95+0.08%16,201
Nov 25, 202525.9225.9825.9225.93+0.08%24,161
Nov 24, 202525.9025.9325.9025.91+0.02%4,611
Nov 21, 202525.9025.9125.8925.91-0.06%7,158
Nov 20, 202525.8925.9725.8625.93+0.14%20,285
Nov 19, 202525.8225.9725.8225.89-0.12%13,211
Nov 18, 202525.9326.0225.8925.92+0.02%23,704
Nov 17, 202525.9225.9325.9025.91+0.12%19,721
Nov 14, 202525.9025.9825.8925.89-0.17%3,169

Daily open, high, low, close and volume for iShares iBonds Dec 2031 Term Muni Bond ETF (IBMT). Showing 250 trading days. Unadjusted prices.