iShares iBonds Dec 2027 Term Muni Bond ETF (IBMP)
BATS: IBMP · Real-Time Price · USD
25.48
+0.04 (0.14%)
Sep 5, 2025, 3:14 PM - Market open
IBMP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 25.44 | 25.48 | 25.44 | 25.48 | - | 0.16% | 17,815 |
| Sep 4, 2025 | 25.43 | 25.44 | 25.41 | 25.44 | 25.44 | 0.16% | 37,354 |
| Sep 3, 2025 | 25.39 | 25.41 | 25.39 | 25.40 | 25.40 | -0.08% | 97,134 |
| Sep 2, 2025 | 25.49 | 25.49 | 25.39 | 25.42 | 25.42 | -0.08% | 94,418 |
| Aug 29, 2025 | 25.45 | 25.46 | 25.43 | 25.44 | 25.39 | -0.04% | 73,904 |
| Aug 28, 2025 | 25.46 | 25.47 | 25.44 | 25.45 | 25.40 | - | 39,394 |
| Aug 27, 2025 | 25.43 | 25.46 | 25.43 | 25.45 | 25.40 | -0.02% | 99,414 |
| Aug 26, 2025 | 25.45 | 25.47 | 25.45 | 25.45 | 25.40 | -0.02% | 65,349 |
| Aug 25, 2025 | 25.45 | 25.46 | 25.44 | 25.46 | 25.41 | -0.06% | 35,418 |
| Aug 22, 2025 | 25.46 | 25.49 | 25.46 | 25.48 | 25.42 | 0.02% | 46,793 |
| Aug 21, 2025 | 25.44 | 25.47 | 25.44 | 25.47 | 25.42 | 0.09% | 146,113 |
| Aug 20, 2025 | 25.45 | 25.46 | 25.44 | 25.45 | 25.40 | 0.01% | 68,958 |
| Aug 19, 2025 | 25.45 | 25.48 | 25.44 | 25.45 | 25.39 | -0.10% | 108,119 |
| Aug 18, 2025 | 25.46 | 25.48 | 25.44 | 25.47 | 25.42 | 0.08% | 75,517 |
| Aug 15, 2025 | 25.44 | 25.46 | 25.44 | 25.45 | 25.40 | 0.04% | 52,080 |
| Aug 14, 2025 | 25.43 | 25.46 | 25.43 | 25.44 | 25.39 | -0.04% | 49,522 |
| Aug 13, 2025 | 25.46 | 25.46 | 25.45 | 25.45 | 25.40 | -0.04% | 59,418 |
| Aug 12, 2025 | 25.43 | 25.46 | 25.43 | 25.46 | 25.41 | 0.04% | 60,622 |
| Aug 11, 2025 | 25.44 | 25.46 | 25.43 | 25.45 | 25.40 | 0.02% | 130,197 |
| Aug 8, 2025 | 25.46 | 25.46 | 25.44 | 25.45 | 25.39 | 0.02% | 47,399 |
| Aug 7, 2025 | 25.44 | 25.46 | 25.43 | 25.44 | 25.39 | 0.08% | 74,815 |
| Aug 6, 2025 | 25.43 | 25.44 | 25.42 | 25.42 | 25.37 | - | 73,113 |
| Aug 5, 2025 | 25.44 | 25.45 | 25.42 | 25.42 | 25.37 | -0.04% | 77,471 |
| Aug 4, 2025 | 25.46 | 25.46 | 25.41 | 25.43 | 25.38 | 0.04% | 25,341 |
| Aug 1, 2025 | 25.40 | 25.44 | 25.40 | 25.42 | 25.37 | 0.04% | 29,584 |
| Jul 31, 2025 | 25.42 | 25.43 | 25.41 | 25.41 | 25.31 | 0.04% | 20,847 |
| Jul 30, 2025 | 25.43 | 25.43 | 25.40 | 25.40 | 25.30 | -0.08% | 91,508 |
| Jul 29, 2025 | 25.42 | 25.44 | 25.41 | 25.42 | 25.32 | 0.08% | 43,537 |
| Jul 28, 2025 | 25.41 | 25.42 | 25.40 | 25.40 | 25.30 | - | 48,620 |
| Jul 25, 2025 | 25.40 | 25.41 | 25.39 | 25.40 | 25.30 | 0.04% | 100,662 |
| Jul 24, 2025 | 25.38 | 25.40 | 25.38 | 25.39 | 25.29 | - | 48,195 |
| Jul 23, 2025 | 25.40 | 25.40 | 25.39 | 25.39 | 25.29 | - | 26,433 |
| Jul 22, 2025 | 25.40 | 25.41 | 25.39 | 25.39 | 25.29 | 0.04% | 43,671 |
| Jul 21, 2025 | 25.40 | 25.41 | 25.38 | 25.38 | 25.28 | -0.04% | 40,622 |
| Jul 18, 2025 | 25.38 | 25.40 | 25.38 | 25.39 | 25.29 | 0.04% | 107,984 |
| Jul 17, 2025 | 25.40 | 25.40 | 25.37 | 25.38 | 25.28 | 0.02% | 79,159 |
| Jul 16, 2025 | 25.38 | 25.39 | 25.36 | 25.38 | 25.27 | - | 184,934 |
| Jul 15, 2025 | 25.40 | 25.40 | 25.36 | 25.38 | 25.27 | - | 64,906 |
| Jul 14, 2025 | 25.39 | 25.39 | 25.37 | 25.38 | 25.27 | - | 48,370 |
| Jul 11, 2025 | 25.36 | 25.38 | 25.36 | 25.38 | 25.27 | 0.04% | 59,044 |
| Jul 10, 2025 | 25.36 | 25.38 | 25.36 | 25.37 | 25.26 | - | 26,158 |
| Jul 9, 2025 | 25.36 | 25.38 | 25.34 | 25.37 | 25.26 | 0.06% | 97,641 |
| Jul 8, 2025 | 25.35 | 25.39 | 25.33 | 25.35 | 25.25 | 0.08% | 71,664 |
| Jul 7, 2025 | 25.34 | 25.35 | 25.33 | 25.33 | 25.23 | - | 44,879 |
| Jul 3, 2025 | 25.33 | 25.34 | 25.32 | 25.33 | 25.23 | 0.08% | 45,691 |
| Jul 2, 2025 | 25.31 | 25.32 | 25.31 | 25.31 | 25.21 | 0.04% | 54,161 |
| Jul 1, 2025 | 25.32 | 25.32 | 25.29 | 25.30 | 25.20 | -0.20% | 53,236 |
| Jun 30, 2025 | 25.35 | 25.36 | 25.34 | 25.35 | 25.19 | 0.08% | 69,562 |
| Jun 27, 2025 | 25.34 | 25.35 | 25.31 | 25.33 | 25.17 | - | 99,509 |
| Jun 26, 2025 | 25.32 | 25.34 | 25.30 | 25.33 | 25.17 | 0.04% | 96,463 |