iShares iBonds Dec 2027 Term Muni Bond ETF (IBMP)
BATS: IBMP · Real-Time Price · USD
25.33
+0.01 (0.06%)
Nov 6, 2025, 12:06 PM EST - Market open
IBMP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2025 | 25.31 | 25.33 | 25.29 | 25.32 | 25.32 | -0.06% | 42,852 |
| Nov 4, 2025 | 25.30 | 25.34 | 25.30 | 25.33 | 25.33 | 0.08% | 66,255 |
| Nov 3, 2025 | 25.33 | 25.33 | 25.31 | 25.31 | 25.31 | -0.24% | 52,479 |
| Oct 31, 2025 | 25.38 | 25.39 | 25.36 | 25.37 | 25.32 | 0.08% | 40,190 |
| Oct 30, 2025 | 25.34 | 25.38 | 25.34 | 25.35 | 25.30 | -0.12% | 30,609 |
| Oct 29, 2025 | 25.38 | 25.42 | 25.37 | 25.38 | 25.33 | -0.04% | 107,275 |
| Oct 28, 2025 | 25.38 | 25.40 | 25.37 | 25.39 | 25.34 | 0.12% | 38,518 |
| Oct 27, 2025 | 25.38 | 25.39 | 25.36 | 25.36 | 25.31 | - | 38,104 |
| Oct 24, 2025 | 25.37 | 25.38 | 25.36 | 25.36 | 25.31 | - | 29,489 |
| Oct 23, 2025 | 25.38 | 25.39 | 25.35 | 25.36 | 25.31 | -0.08% | 60,474 |
| Oct 22, 2025 | 25.37 | 25.42 | 25.37 | 25.38 | 25.33 | -0.04% | 429,108 |
| Oct 21, 2025 | 25.43 | 25.43 | 25.38 | 25.39 | 25.34 | -0.12% | 96,507 |
| Oct 20, 2025 | 25.42 | 25.44 | 25.40 | 25.42 | 25.37 | 0.04% | 36,589 |
| Oct 17, 2025 | 25.41 | 25.43 | 25.40 | 25.41 | 25.36 | - | 17,706 |
| Oct 16, 2025 | 25.39 | 25.43 | 25.39 | 25.41 | 25.36 | - | 26,618 |
| Oct 15, 2025 | 25.41 | 25.43 | 25.40 | 25.41 | 25.36 | 0.08% | 15,625 |
| Oct 14, 2025 | 25.41 | 25.42 | 25.39 | 25.39 | 25.34 | -0.20% | 51,308 |
| Oct 13, 2025 | 25.44 | 25.44 | 25.40 | 25.44 | 25.39 | 0.20% | 25,453 |
| Oct 10, 2025 | 25.40 | 25.43 | 25.38 | 25.39 | 25.34 | -0.04% | 117,357 |
| Oct 9, 2025 | 25.39 | 25.42 | 25.39 | 25.40 | 25.35 | -0.08% | 42,007 |
| Oct 8, 2025 | 25.40 | 25.43 | 25.40 | 25.42 | 25.37 | -0.02% | 132,785 |
| Oct 7, 2025 | 25.39 | 25.43 | 25.39 | 25.43 | 25.37 | 0.06% | 45,989 |
| Oct 6, 2025 | 25.43 | 25.43 | 25.40 | 25.41 | 25.36 | - | 67,983 |
| Oct 3, 2025 | 25.42 | 25.42 | 25.40 | 25.41 | 25.36 | -0.04% | 35,038 |
| Oct 2, 2025 | 25.42 | 25.43 | 25.40 | 25.42 | 25.37 | - | 43,567 |
| Oct 1, 2025 | 25.44 | 25.44 | 25.41 | 25.42 | 25.37 | -0.22% | 56,133 |
| Sep 30, 2025 | 25.47 | 25.48 | 25.46 | 25.48 | 25.37 | - | 58,602 |
| Sep 29, 2025 | 25.49 | 25.49 | 25.46 | 25.48 | 25.37 | -0.02% | 29,109 |
| Sep 26, 2025 | 25.48 | 25.50 | 25.43 | 25.48 | 25.37 | -0.16% | 77,102 |
| Sep 25, 2025 | 25.55 | 25.55 | 25.50 | 25.52 | 25.41 | -0.02% | 59,473 |
| Sep 24, 2025 | 25.54 | 25.56 | 25.52 | 25.53 | 25.42 | -0.04% | 33,483 |
| Sep 23, 2025 | 25.54 | 25.55 | 25.53 | 25.54 | 25.43 | -0.04% | 81,275 |
| Sep 22, 2025 | 25.52 | 25.55 | 25.52 | 25.55 | 25.44 | 0.02% | 22,367 |
| Sep 19, 2025 | 25.52 | 25.55 | 25.52 | 25.54 | 25.43 | -0.06% | 51,667 |
| Sep 18, 2025 | 25.53 | 25.57 | 25.53 | 25.56 | 25.45 | 0.02% | 66,790 |
| Sep 17, 2025 | 25.56 | 25.57 | 25.54 | 25.55 | 25.44 | 0.08% | 97,851 |
| Sep 16, 2025 | 25.53 | 25.56 | 25.51 | 25.53 | 25.42 | -0.08% | 150,267 |
| Sep 15, 2025 | 25.54 | 25.56 | 25.53 | 25.55 | 25.44 | - | 68,110 |
| Sep 12, 2025 | 25.53 | 25.56 | 25.52 | 25.55 | 25.44 | - | 105,018 |
| Sep 11, 2025 | 25.54 | 25.56 | 25.53 | 25.55 | 25.44 | 0.08% | 114,427 |
| Sep 10, 2025 | 25.47 | 25.56 | 25.45 | 25.53 | 25.42 | 0.14% | 89,153 |
| Sep 9, 2025 | 25.47 | 25.50 | 25.47 | 25.50 | 25.39 | 0.04% | 99,220 |
| Sep 8, 2025 | 25.48 | 25.49 | 25.47 | 25.49 | 25.38 | 0.04% | 26,602 |
| Sep 5, 2025 | 25.44 | 25.48 | 25.44 | 25.48 | 25.37 | 0.14% | 28,587 |
| Sep 4, 2025 | 25.43 | 25.44 | 25.41 | 25.44 | 25.33 | 0.16% | 37,354 |
| Sep 3, 2025 | 25.39 | 25.41 | 25.39 | 25.40 | 25.29 | -0.08% | 97,134 |
| Sep 2, 2025 | 25.49 | 25.49 | 25.39 | 25.42 | 25.31 | -0.08% | 94,418 |
| Aug 29, 2025 | 25.45 | 25.46 | 25.43 | 25.44 | 25.28 | -0.04% | 73,904 |
| Aug 28, 2025 | 25.46 | 25.47 | 25.44 | 25.45 | 25.29 | - | 39,394 |
| Aug 27, 2025 | 25.43 | 25.46 | 25.43 | 25.45 | 25.29 | -0.02% | 99,414 |