iShares iBonds Dec 2027 Term Muni Bond ETF (IBMP)
BATS: IBMP · Real-Time Price · USD
25.13
-0.06 (-0.24%)
May 1, 2025, 4:00 PM EDT - Market closed
IBMP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 1, 2025 | 25.16 | 25.16 | 25.12 | 25.12 | 25.12 | -0.28% | 48,937 |
| Apr 30, 2025 | 25.22 | 25.22 | 25.16 | 25.19 | 25.14 | 0.02% | 86,298 |
| Apr 29, 2025 | 25.15 | 25.20 | 25.13 | 25.19 | 25.13 | 0.14% | 69,006 |
| Apr 28, 2025 | 25.14 | 25.16 | 25.12 | 25.15 | 25.10 | 0.12% | 48,377 |
| Apr 25, 2025 | 25.13 | 25.14 | 25.12 | 25.12 | 25.07 | 0.04% | 145,884 |
| Apr 24, 2025 | 25.08 | 25.12 | 25.07 | 25.11 | 25.06 | 0.10% | 25,139 |
| Apr 23, 2025 | 25.08 | 25.13 | 25.07 | 25.09 | 25.03 | 0.16% | 70,951 |
| Apr 22, 2025 | 25.10 | 25.10 | 25.00 | 25.05 | 24.99 | -0.10% | 173,305 |
| Apr 21, 2025 | 25.08 | 25.09 | 25.03 | 25.07 | 25.02 | -0.12% | 55,610 |
| Apr 17, 2025 | 25.10 | 25.12 | 25.09 | 25.10 | 25.05 | 0.04% | 234,315 |
| Apr 16, 2025 | 25.10 | 25.11 | 25.06 | 25.09 | 25.04 | -0.08% | 35,476 |
| Apr 15, 2025 | 25.10 | 25.11 | 25.07 | 25.11 | 25.06 | 0.12% | 56,244 |
| Apr 14, 2025 | 25.06 | 25.12 | 25.01 | 25.08 | 25.03 | 0.40% | 26,990 |
| Apr 11, 2025 | 25.13 | 25.13 | 24.88 | 24.98 | 24.93 | -0.36% | 37,284 |
| Apr 10, 2025 | 25.07 | 25.23 | 24.99 | 25.07 | 25.02 | -0.16% | 65,175 |
| Apr 9, 2025 | 24.96 | 25.12 | 24.85 | 25.11 | 25.06 | 0.08% | 152,683 |
| Apr 8, 2025 | 25.17 | 25.18 | 25.02 | 25.09 | 25.04 | - | 131,824 |
| Apr 7, 2025 | 25.20 | 25.46 | 25.09 | 25.09 | 25.04 | -0.59% | 77,434 |
| Apr 4, 2025 | 25.41 | 25.41 | 25.23 | 25.24 | 25.19 | -0.24% | 67,637 |
| Apr 3, 2025 | 25.26 | 25.32 | 25.26 | 25.30 | 25.25 | 0.28% | 47,890 |
| Apr 2, 2025 | 25.26 | 25.27 | 25.20 | 25.23 | 25.18 | -0.12% | 111,629 |
| Apr 1, 2025 | 25.24 | 25.27 | 25.23 | 25.26 | 25.21 | -0.08% | 76,382 |
| Mar 31, 2025 | 25.26 | 25.28 | 25.25 | 25.28 | 25.18 | 0.10% | 43,945 |
| Mar 28, 2025 | 25.26 | 25.26 | 25.23 | 25.26 | 25.15 | 0.30% | 47,091 |
| Mar 27, 2025 | 25.22 | 25.23 | 25.16 | 25.18 | 25.08 | -0.24% | 127,369 |
| Mar 26, 2025 | 25.23 | 25.30 | 25.23 | 25.24 | 25.14 | -0.10% | 85,599 |
| Mar 25, 2025 | 25.26 | 25.29 | 25.26 | 25.27 | 25.16 | -0.02% | 44,716 |
| Mar 24, 2025 | 25.30 | 25.30 | 25.25 | 25.27 | 25.17 | -0.08% | 30,330 |
| Mar 21, 2025 | 25.27 | 25.29 | 25.27 | 25.29 | 25.19 | 0.02% | 101,246 |
| Mar 20, 2025 | 25.31 | 25.31 | 25.27 | 25.29 | 25.18 | 0.06% | 103,327 |
| Mar 19, 2025 | 25.27 | 25.29 | 25.25 | 25.27 | 25.17 | 0.04% | 90,744 |
| Mar 18, 2025 | 25.26 | 25.29 | 25.26 | 25.26 | 25.16 | 0.08% | 64,047 |
| Mar 17, 2025 | 25.28 | 25.28 | 25.22 | 25.24 | 25.14 | -0.08% | 159,354 |
| Mar 14, 2025 | 25.26 | 25.29 | 25.26 | 25.26 | 25.16 | -0.04% | 106,711 |
| Mar 13, 2025 | 25.25 | 25.27 | 25.22 | 25.27 | 25.17 | - | 64,072 |
| Mar 12, 2025 | 25.26 | 25.27 | 25.25 | 25.27 | 25.17 | -0.12% | 71,144 |
| Mar 11, 2025 | 25.31 | 25.32 | 25.25 | 25.30 | 25.20 | 0.04% | 64,653 |
| Mar 10, 2025 | 25.31 | 25.31 | 25.26 | 25.29 | 25.19 | 0.11% | 38,852 |
| Mar 7, 2025 | 25.24 | 25.28 | 25.24 | 25.26 | 25.16 | -0.03% | 31,833 |
| Mar 6, 2025 | 25.26 | 25.28 | 25.24 | 25.27 | 25.17 | -0.10% | 52,120 |
| Mar 5, 2025 | 25.27 | 25.30 | 25.24 | 25.30 | 25.19 | 0.14% | 170,819 |
| Mar 4, 2025 | 25.30 | 25.30 | 25.24 | 25.26 | 25.16 | -0.04% | 70,108 |
| Mar 3, 2025 | 25.29 | 25.29 | 25.25 | 25.27 | 25.17 | -0.28% | 65,159 |
| Feb 28, 2025 | 25.34 | 25.34 | 25.31 | 25.34 | 25.18 | 0.12% | 42,956 |
| Feb 27, 2025 | 25.30 | 25.31 | 25.29 | 25.31 | 25.15 | -0.04% | 53,803 |
| Feb 26, 2025 | 25.30 | 25.33 | 25.30 | 25.32 | 25.16 | 0.12% | 71,134 |
| Feb 25, 2025 | 25.29 | 25.31 | 25.27 | 25.29 | 25.13 | 0.12% | 138,692 |
| Feb 24, 2025 | 25.29 | 25.30 | 25.26 | 25.26 | 25.10 | - | 115,565 |
| Feb 21, 2025 | 25.26 | 25.30 | 25.24 | 25.26 | 25.10 | 0.06% | 90,523 |
| Feb 20, 2025 | 25.24 | 25.25 | 25.23 | 25.25 | 25.09 | 0.14% | 60,565 |