MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
IBMT — iShares iBonds Dec 2031 Term Muni Bond ETF
Cboe BZXiShares iBonds Dec 2031 Term Muni Bond ETF
$24.76
-0.02(-0.08%)
- O
- 24.86
- H
- 24.92
- L
- 24.76
- V
- 64.56K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$24.76
Period Return+0.51%
Period High$26.44
Period Low$24.48
Avg Daily Volume30.2K
Total Trading Days365
IBMT — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $24.86 | $24.92 | $24.76 | $24.76 | $-0.02 | -0.08% | 64,563 | $24.82 | $24.76 $24.92 |
| Oct 1, 2026 | $24.74 | $24.84 | $24.73 | $24.78 | +$0.12 | +0.49% | 119,815 | $24.78 | $24.73 $24.84 |
| Sep 30, 2026 | $24.56 | $24.70 | $24.56 | $24.66 | +$0.18 | +0.74% | 134,397 | $24.65 | $24.56 $24.70 |
| Sep 29, 2026 | $24.54 | $24.55 | $24.48 | $24.48 | $-0.06 | -0.24% | 266,678 | $24.52 | $24.48 $24.55 |
| Sep 28, 2026 | $24.57 | $24.60 | $24.52 | $24.54 | $-0.11 | -0.45% | 70,829 | $24.54 | $24.52 $24.60 |
| Sep 25, 2026 | $24.74 | $24.74 | $24.63 | $24.65 | $-0.10 | -0.40% | 178,111 | $24.65 | $24.63 $24.74 |
| Sep 24, 2026 | $24.87 | $24.87 | $24.73 | $24.75 | $-0.09 | -0.36% | 117,388 | $24.78 | $24.73 $24.87 |
| Sep 23, 2026 | $24.97 | $24.97 | $24.79 | $24.84 | $-0.15 | -0.60% | 139,492 | $24.86 | $24.79 $24.97 |
| Sep 22, 2026 | $25.04 | $25.04 | $24.97 | $24.99 | $-0.05 | -0.20% | 37,055 | $25.00 | $24.97 $25.04 |
| Sep 21, 2026 | $25.12 | $25.12 | $25.03 | $25.04 | $-0.02 | -0.08% | 49,800 | $25.07 | $25.03 $25.12 |
| Sep 18, 2026 | $25.08 | $25.08 | $25.01 | $25.06 | $-0.03 | -0.12% | 52,714 | $25.06 | $25.01 $25.08 |
| Sep 17, 2026 | $25.13 | $25.14 | $25.09 | $25.09 | +$0.01 | +0.04% | 70,339 | $25.11 | $25.09 $25.14 |
| Sep 16, 2026 | $25.10 | $25.14 | $25.07 | $25.08 | $-0.02 | -0.08% | 73,206 | $25.09 | $25.07 $25.14 |
| Sep 15, 2026 | $25.12 | $25.19 | $25.08 | $25.10 | $-0.06 | -0.24% | 100,229 | $25.13 | $25.08 $25.19 |
| Sep 14, 2026 | $25.15 | $25.22 | $25.08 | $25.16 | +$0.00 | +0.00% | 107,431 | $25.12 | $25.08 $25.22 |
| Sep 11, 2026 | $25.13 | $25.20 | $25.13 | $25.16 | +$0.05 | +0.20% | 22,530 | $25.17 | $25.13 $25.20 |
| Sep 10, 2026 | $25.13 | $25.18 | $25.09 | $25.11 | $-0.15 | -0.59% | 31,609 | $25.14 | $25.09 $25.18 |
| Sep 9, 2026 | $25.32 | $25.32 | $25.25 | $25.26 | $-0.07 | -0.28% | 305,606 | $25.28 | $25.25 $25.32 |
| Sep 8, 2026 | $25.35 | $25.37 | $25.33 | $25.33 | $-0.04 | -0.14% | 52,163 | $25.34 | $25.33 $25.37 |
| Sep 4, 2026 | $25.36 | $25.41 | $25.34 | $25.37 | +$0.01 | +0.02% | 29,163 | $25.38 | $25.34 $25.41 |
| Sep 3, 2026 | $25.39 | $25.41 | $25.35 | $25.36 | $-0.02 | -0.08% | 55,136 | $25.38 | $25.35 $25.41 |
| Sep 2, 2026 | $25.41 | $25.41 | $25.32 | $25.38 | $-0.01 | -0.04% | 268,719 | $25.39 | $25.32 $25.41 |
| Sep 1, 2026 | $25.41 | $25.41 | $25.35 | $25.39 | $-0.10 | -0.39% | 75,168 | $25.39 | $25.35 $25.41 |
| Aug 31, 2026 | $25.47 | $25.51 | $25.47 | $25.49 | $-0.02 | -0.08% | 14,759 | $25.49 | $25.47 $25.51 |
| Aug 28, 2026 | $25.54 | $25.54 | $25.51 | $25.51 | $-0.05 | -0.18% | 26,158 | $25.52 | $25.51 $25.54 |
| Aug 27, 2026 | $25.58 | $25.58 | $25.54 | $25.56 | $-0.02 | -0.06% | 37,995 | $25.58 | $25.54 $25.58 |
| Aug 26, 2026 | $25.60 | $25.60 | $25.56 | $25.57 | $-0.02 | -0.08% | 19,929 | $25.57 | $25.56 $25.60 |
| Aug 25, 2026 | $25.56 | $25.60 | $25.49 | $25.59 | +$0.02 | +0.08% | 84,240 | $25.57 | $25.49 $25.60 |
| Aug 24, 2026 | $25.56 | $25.58 | $25.55 | $25.57 | +$0.02 | +0.08% | 49,184 | $25.57 | $25.55 $25.58 |
| Aug 21, 2026 | $25.57 | $25.57 | $25.54 | $25.55 | $-0.02 | -0.08% | 26,398 | $25.55 | $25.54 $25.57 |