Skip to main content
iShares iBonds Dec 2027 Term Muni Bond ETF (IBMP)
BATS: IBMP · Real-Time Price · USD
25.13
+0.05 (0.20%)
Dec 20, 2024, 3:59 PM EST - Market closed

IBMP Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 202425.1225.1425.0925.1325.130.20%171,445
Dec 19, 202425.1125.1225.0725.0825.08-0.26%115,245
Dec 18, 202425.1925.2025.1425.1425.14-0.48%181,377
Dec 17, 202425.2625.2725.2525.2625.21-0.02%221,554
Dec 16, 202425.2825.2825.2625.2725.220.02%98,755
Dec 13, 202425.3525.3525.2425.2625.21-0.16%117,566
Dec 12, 202425.3325.3325.2725.3025.25-0.16%159,414
Dec 11, 202425.3525.3625.3225.3425.29-111,129
Dec 10, 202425.3325.3425.3225.3425.290.04%123,700
Dec 9, 202425.3925.3925.3225.3325.28-134,771
Dec 6, 202425.3325.3825.3225.3325.280.08%200,228
Dec 5, 202425.3125.3325.2925.3125.26-0.02%42,462
Dec 4, 202425.3125.3225.2925.3225.270.06%27,384
Dec 3, 202425.3025.3325.2925.3025.250.08%64,206
Dec 2, 202425.4025.4025.2125.2825.23-0.20%69,347
Nov 29, 202425.3525.3525.3325.3325.230.02%1,454
Nov 27, 202425.3025.3425.3025.3325.220.09%60,708
Nov 26, 202425.2925.3125.2725.3025.20-0.02%79,804
Nov 25, 202425.3025.3225.2125.3125.210.06%128,135
Nov 22, 202425.2725.3025.2525.2925.190.04%113,711
Nov 21, 202425.2925.2925.2725.2825.18-0.16%47,724
Nov 20, 202425.2725.3225.2725.3225.220.12%32,659
Nov 19, 202425.2925.3025.2825.2925.190.08%48,529
Nov 18, 202425.2725.3125.2625.2725.17-0.04%48,259
Nov 15, 202425.2725.3025.2525.2825.180.12%53,834
Nov 14, 202425.2525.2625.2425.2525.15-0.04%73,141
Nov 13, 202425.2725.2725.2525.2625.160.04%58,802
Nov 12, 202425.2725.2725.2425.2525.15-0.08%37,158
Nov 11, 202425.2425.2825.2425.2725.170.04%16,825
Nov 8, 202425.2225.2725.2225.2625.16-0.08%22,223
Nov 7, 202425.1825.2825.1825.2825.180.44%39,268
Nov 6, 202425.2625.2625.1525.1725.07-0.40%45,625
Nov 5, 202425.2525.2825.2425.2725.170.08%54,507
Nov 4, 202425.2325.2825.2325.2525.150.18%65,878
Nov 1, 202425.2325.2325.1925.2125.11-0.22%58,064
Oct 31, 202425.2725.2725.2425.2625.11-0.08%77,566
Oct 30, 202425.2625.3225.2625.2825.130.04%61,076
Oct 29, 202425.2625.3025.2525.2725.12-29,141
Oct 28, 202425.2725.2825.2425.2725.12-35,551
Oct 25, 202425.3525.3525.2425.2725.120.04%36,635
Oct 24, 202425.3625.3625.2325.2625.110.12%88,556
Oct 23, 202425.2925.2925.2225.2325.08-0.39%87,688
Oct 22, 202425.3425.3425.3025.3325.18-0.04%62,672
Oct 21, 202425.3525.4125.2925.3425.19-0.12%89,918
Oct 18, 202425.3625.3725.3525.3725.220.06%69,649
Oct 17, 202425.3525.3925.3425.3625.21-0.06%66,048
Oct 16, 202425.3625.4025.3625.3725.220.04%57,802
Oct 15, 202425.3925.3925.3425.3625.210.08%38,726
Oct 14, 202425.4425.4425.3325.3425.19-0.12%33,943
Oct 11, 202425.3525.3825.3525.3725.22-22,447
Oct 10, 202425.3625.4025.3525.3725.22-68,637
Oct 9, 202425.3625.3825.3325.3725.22-0.08%41,797
Oct 8, 202425.3525.4125.3425.3925.240.24%87,998
Oct 7, 202425.3325.3725.3325.3325.18-0.16%59,448
Oct 4, 202425.3925.4525.3625.3725.22-0.24%199,994
Oct 3, 202425.4325.5025.4225.4325.28-223,104
Oct 2, 202425.4125.4525.4125.4325.280.08%61,586
Oct 1, 202425.4125.4625.4025.4125.26-0.16%81,674
Sep 30, 202425.4525.5125.4425.4525.25-0.08%46,143
Sep 27, 202425.4425.4825.4425.4725.270.16%31,333
Sep 26, 202425.4325.4625.4125.4325.230.04%140,092
Sep 25, 202425.4225.4525.4125.4225.22-0.16%63,643
Sep 24, 202425.4525.4725.4425.4625.260.16%45,737
Sep 23, 202425.4425.4625.4225.4225.22-0.08%74,058
Sep 20, 202425.4325.4525.4225.4425.24-0.08%256,637
Sep 19, 202425.4625.4725.4425.4625.260.04%60,009
Sep 18, 202425.4325.4925.4325.4525.25-0.02%28,734
Sep 17, 202425.4725.4825.4425.4625.26-0.02%59,676
Sep 16, 202425.4325.4725.4225.4625.260.08%51,197
Sep 13, 202425.4425.4525.4125.4425.240.20%24,994
Sep 12, 202425.4025.4425.3925.3925.19-0.12%56,709
Sep 11, 202425.4125.4425.4025.4225.22-0.02%36,807
Sep 10, 202425.4025.4425.4025.4325.230.06%36,250
Sep 9, 202425.4525.4525.3925.4125.21-0.16%55,940
Sep 6, 202425.3925.4725.3925.4525.250.32%62,078
Sep 5, 202425.3925.4225.3425.3725.17-0.04%143,841
Sep 4, 202425.3825.3925.3625.3825.180.08%54,089
Sep 3, 202425.3625.3725.3525.3625.16-0.10%40,707
Aug 30, 202425.4025.4025.3725.3925.14-0.06%41,949
Aug 29, 202425.3825.4325.3825.4025.15-80,543
Aug 28, 202425.3925.4125.3825.4025.15-0.16%53,540
Aug 27, 202425.3825.4425.3625.4425.190.08%74,618
Aug 26, 202425.4025.4525.3825.4225.170.04%56,650
Aug 23, 202425.3525.4325.3525.4125.160.28%27,211
Aug 22, 202425.3325.3725.3325.3425.090.12%43,245
Aug 21, 202425.3325.3725.3125.3125.06-0.18%53,320
Aug 20, 202425.3425.4025.2925.3625.110.14%88,703
Aug 19, 202425.2625.3225.2625.3225.070.20%40,582
Aug 16, 202425.2625.2825.2525.2725.02-22,239
Aug 15, 202425.2825.3225.2425.2725.02-0.04%64,135
Aug 14, 202425.2925.2925.2725.2825.030.06%32,133
Aug 13, 202425.2725.2725.2425.2725.02-0.02%46,196
Aug 12, 202425.2525.2925.2525.2725.020.12%34,149
Aug 9, 202425.2425.2625.2125.2424.99-0.12%28,448
Aug 8, 202425.2425.2725.2325.2725.020.04%47,213
Aug 7, 202425.2825.2825.2525.2625.01-0.12%29,931
Aug 6, 202425.2625.3025.2325.2925.040.20%138,291
Aug 5, 202425.2925.3125.2425.2424.99-0.18%64,549
Aug 2, 202425.2325.2925.2225.2925.040.38%85,806
Aug 1, 202425.1525.2025.1525.1924.94-0.08%66,123