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%
INTM — Invesco Intermediate Municipal ETF
Cboe BZXInvesco Intermediate Municipal ETF
$49.35
-0.11(-0.22%)
- O
- 49.75
- H
- 49.83
- L
- 49.35
- V
- 1.41K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$49.35
Period Return-1.3%
Period High$55.91
Period Low$48.67
Avg Daily Volume6.8K
Total Trading Days304
INTM — Historical OHLCV Price & Volume Table
Jul 21, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $49.75 | $49.83 | $49.35 | $49.35 | $-0.11 | -0.22% | 1,407 | $49.69 | $49.35 $49.83 |
| Oct 1, 2026 | $49.18 | $49.57 | $49.18 | $49.46 | +$0.39 | +0.79% | 816 | $49.51 | $49.18 $49.57 |
| Sep 30, 2026 | $48.67 | $49.18 | $48.67 | $49.07 | +$0.14 | +0.28% | 1,398 | $48.89 | $48.67 $49.18 |
| Sep 29, 2026 | $49.16 | $49.16 | $48.83 | $48.94 | $-0.14 | -0.28% | 1,597 | $49.03 | $48.83 $49.16 |
| Sep 28, 2026 | $50.06 | $50.06 | $49.02 | $49.07 | $-0.38 | -0.77% | 14,979 | $49.52 | $49.02 $50.06 |
| Sep 25, 2026 | $49.39 | $49.57 | $49.38 | $49.45 | $-0.05 | -0.09% | 993 | $49.50 | $49.38 $49.57 |
| Sep 24, 2026 | $49.70 | $49.70 | $49.43 | $49.50 | $-0.32 | -0.64% | 6,692 | $49.59 | $49.43 $49.70 |
| Sep 23, 2026 | $50.05 | $50.22 | $49.65 | $49.82 | $-0.35 | -0.70% | 9,255 | $49.92 | $49.65 $50.22 |
| Sep 22, 2026 | $50.29 | $50.29 | $50.10 | $50.17 | $-0.03 | -0.05% | 271 | $50.22 | $50.10 $50.29 |
| Sep 21, 2026 | $50.12 | $50.32 | $50.11 | $50.19 | $-0.16 | -0.32% | 770 | $50.24 | $50.11 $50.32 |
| Sep 18, 2026 | $50.32 | $50.35 | $50.24 | $50.35 | $-0.07 | -0.14% | 742 | $50.29 | $50.24 $50.35 |
| Sep 17, 2026 | $50.40 | $50.42 | $50.40 | $50.42 | +$0.06 | +0.12% | 453 | $50.40 | $50.40 $50.42 |
| Sep 16, 2026 | $50.36 | $50.36 | $50.36 | $50.36 | $-0.01 | -0.02% | 432 | $50.45 | $50.36 $50.36 |
| Sep 15, 2026 | $50.37 | $50.37 | $50.31 | $50.37 | $-0.10 | -0.21% | 360 | $50.34 | $50.31 $50.37 |
| Sep 14, 2026 | $50.42 | $50.58 | $50.41 | $50.48 | $-0.08 | -0.16% | 845 | $50.52 | $50.41 $50.58 |
| Sep 11, 2026 | $50.63 | $50.63 | $50.52 | $50.56 | +$0.10 | +0.20% | 735 | $50.56 | $50.52 $50.63 |
| Sep 10, 2026 | $50.39 | $50.68 | $50.34 | $50.46 | $-0.21 | -0.40% | 3,073 | $50.54 | $50.34 $50.68 |
| Sep 9, 2026 | $50.63 | $50.66 | $50.56 | $50.66 | $-0.10 | -0.19% | 211 | $50.60 | $50.56 $50.66 |
| Sep 8, 2026 | $50.69 | $50.76 | $50.69 | $50.76 | $-0.07 | -0.14% | 111 | $50.70 | $50.69 $50.76 |
| Sep 4, 2026 | $50.75 | $50.83 | $50.75 | $50.83 | $-0.06 | -0.11% | 111 | $50.76 | $50.75 $50.83 |
| Sep 3, 2026 | $50.85 | $50.88 | $50.78 | $50.88 | $-0.05 | -0.09% | 211 | $50.82 | $50.78 $50.88 |
| Sep 2, 2026 | $50.87 | $50.93 | $50.80 | $50.93 | $-0.05 | -0.09% | 411 | $50.89 | $50.80 $50.93 |
| Sep 1, 2026 | $50.98 | $50.98 | $50.88 | $50.97 | $-0.14 | -0.28% | 227 | $50.95 | $50.88 $50.98 |
| Aug 31, 2026 | $51.09 | $51.11 | $51.04 | $51.11 | $-0.10 | -0.19% | 432 | $51.07 | $51.04 $51.11 |
| Aug 28, 2026 | $51.16 | $51.21 | $51.16 | $51.21 | $-0.04 | -0.08% | 172 | $51.23 | $51.16 $51.21 |
| Aug 27, 2026 | $51.20 | $51.25 | $51.20 | $51.25 | $-0.02 | -0.04% | 125 | $51.21 | $51.20 $51.25 |
| Aug 26, 2026 | $51.22 | $51.28 | $51.21 | $51.27 | $-0.06 | -0.12% | 458 | $51.25 | $51.21 $51.28 |
| Aug 25, 2026 | $51.33 | $51.33 | $51.33 | $51.33 | +$0.01 | +0.01% | 13 | $51.32 | $51.33 $51.33 |
| Aug 24, 2026 | $51.35 | $51.57 | $51.27 | $51.33 | $-0.11 | -0.21% | 5,196 | $51.43 | $51.27 $51.57 |
| Aug 21, 2026 | $51.43 | $51.43 | $51.43 | $51.43 | +$0.03 | +0.07% | 13 | $51.38 | $51.43 $51.43 |