Skip to main content
iShares iBonds Dec 2027 Term Muni Bond ETF (IBMP)
BATS: IBMP · Real-Time Price · USD
25.32
+0.03 (0.12%)
Nov 20, 2024, 3:59 PM EST - Market closed

IBMP Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 202425.2725.3225.2725.3225.320.12%32,659
Nov 19, 202425.2925.3025.2825.2925.290.08%48,529
Nov 18, 202425.2725.3125.2625.2725.27-0.04%48,259
Nov 15, 202425.2725.3025.2525.2825.280.12%53,834
Nov 14, 202425.2525.2625.2425.2525.25-0.04%73,141
Nov 13, 202425.2725.2725.2525.2625.260.04%58,802
Nov 12, 202425.2725.2725.2425.2525.25-0.08%37,158
Nov 11, 202425.2425.2825.2425.2725.270.04%16,825
Nov 8, 202425.2225.2725.2225.2625.26-0.08%22,223
Nov 7, 202425.1825.2825.1825.2825.280.44%39,268
Nov 6, 202425.2625.2625.1525.1725.17-0.40%45,625
Nov 5, 202425.2525.2825.2425.2725.270.08%54,507
Nov 4, 202425.2325.2825.2325.2525.250.18%65,878
Nov 1, 202425.2325.2325.1925.2125.21-0.22%58,064
Oct 31, 202425.2725.2725.2425.2625.21-0.08%77,566
Oct 30, 202425.2625.3225.2625.2825.230.04%61,076
Oct 29, 202425.2625.3025.2525.2725.22-29,141
Oct 28, 202425.2725.2825.2425.2725.22-35,551
Oct 25, 202425.3525.3525.2425.2725.220.04%36,635
Oct 24, 202425.3625.3625.2325.2625.210.12%88,556
Oct 23, 202425.2925.2925.2225.2325.18-0.39%87,688
Oct 22, 202425.3425.3425.3025.3325.28-0.04%62,672
Oct 21, 202425.3525.4125.2925.3425.29-0.12%89,918
Oct 18, 202425.3625.3725.3525.3725.320.06%69,649
Oct 17, 202425.3525.3925.3425.3625.31-0.06%66,048
Oct 16, 202425.3625.4025.3625.3725.320.04%57,802
Oct 15, 202425.3925.3925.3425.3625.310.08%38,726
Oct 14, 202425.4425.4425.3325.3425.29-0.12%33,943
Oct 11, 202425.3525.3825.3525.3725.32-22,447
Oct 10, 202425.3625.4025.3525.3725.32-68,637
Oct 9, 202425.3625.3825.3325.3725.32-0.08%41,797
Oct 8, 202425.3525.4125.3425.3925.340.24%87,998
Oct 7, 202425.3325.3725.3325.3325.28-0.16%59,448
Oct 4, 202425.3925.4525.3625.3725.32-0.24%199,994
Oct 3, 202425.4325.5025.4225.4325.38-223,104
Oct 2, 202425.4125.4525.4125.4325.380.08%61,586
Oct 1, 202425.4125.4625.4025.4125.36-0.16%81,674
Sep 30, 202425.4525.5125.4425.4525.35-0.08%46,143
Sep 27, 202425.4425.4825.4425.4725.370.16%31,333
Sep 26, 202425.4325.4625.4125.4325.330.04%140,092
Sep 25, 202425.4225.4525.4125.4225.32-0.16%63,643
Sep 24, 202425.4525.4725.4425.4625.360.16%45,737
Sep 23, 202425.4425.4625.4225.4225.32-0.08%74,058
Sep 20, 202425.4325.4525.4225.4425.34-0.08%256,637
Sep 19, 202425.4625.4725.4425.4625.360.04%60,009
Sep 18, 202425.4325.4925.4325.4525.35-0.02%28,734
Sep 17, 202425.4725.4825.4425.4625.36-0.02%59,676
Sep 16, 202425.4325.4725.4225.4625.360.08%51,197
Sep 13, 202425.4425.4525.4125.4425.340.20%24,994
Sep 12, 202425.4025.4425.3925.3925.29-0.12%56,709
Sep 11, 202425.4125.4425.4025.4225.32-0.02%36,807
Sep 10, 202425.4025.4425.4025.4325.330.06%36,250
Sep 9, 202425.4525.4525.3925.4125.31-0.16%55,940
Sep 6, 202425.3925.4725.3925.4525.350.32%62,078
Sep 5, 202425.3925.4225.3425.3725.27-0.04%143,841
Sep 4, 202425.3825.3925.3625.3825.280.08%54,089
Sep 3, 202425.3625.3725.3525.3625.26-0.10%40,707
Aug 30, 202425.4025.4025.3725.3925.24-0.06%41,949
Aug 29, 202425.3825.4325.3825.4025.25-80,543
Aug 28, 202425.3925.4125.3825.4025.25-0.16%53,540
Aug 27, 202425.3825.4425.3625.4425.290.08%74,618
Aug 26, 202425.4025.4525.3825.4225.270.04%56,650
Aug 23, 202425.3525.4325.3525.4125.260.28%27,211
Aug 22, 202425.3325.3725.3325.3425.190.12%43,245
Aug 21, 202425.3325.3725.3125.3125.16-0.18%53,320
Aug 20, 202425.3425.4025.2925.3625.210.14%88,703
Aug 19, 202425.2625.3225.2625.3225.170.20%40,582
Aug 16, 202425.2625.2825.2525.2725.12-22,239
Aug 15, 202425.2825.3225.2425.2725.12-0.04%64,135
Aug 14, 202425.2925.2925.2725.2825.130.06%32,133
Aug 13, 202425.2725.2725.2425.2725.12-0.02%46,196
Aug 12, 202425.2525.2925.2525.2725.120.12%34,149
Aug 9, 202425.2425.2625.2125.2425.09-0.12%28,448
Aug 8, 202425.2425.2725.2325.2725.120.04%47,213
Aug 7, 202425.2825.2825.2525.2625.11-0.12%29,931
Aug 6, 202425.2625.3025.2325.2925.140.20%138,291
Aug 5, 202425.2925.3125.2425.2425.09-0.18%64,549
Aug 2, 202425.2325.2925.2225.2925.140.38%85,806
Aug 1, 202425.1525.2025.1525.1925.04-0.08%66,123
Jul 31, 202425.2625.2625.1625.2125.020.08%54,481
Jul 30, 202425.1525.2125.1525.1925.000.04%33,140
Jul 29, 202425.1625.1825.1425.1824.990.08%88,243
Jul 26, 202425.1525.1625.1425.1624.970.04%24,395
Jul 25, 202425.1525.1625.1325.1524.96-0.12%85,148
Jul 24, 202425.1525.1925.1425.1824.990.08%37,875
Jul 23, 202425.1125.1925.1125.1624.970.04%92,188
Jul 22, 202425.1225.1525.1225.1524.960.04%60,039
Jul 19, 202425.1225.1425.1225.1424.95-24,439
Jul 18, 202425.1325.1525.1325.1424.950.06%34,459
Jul 17, 202425.1225.1325.1225.1324.93-0.02%32,860
Jul 16, 202425.1025.1425.0925.1324.940.12%61,479
Jul 15, 202425.0925.1125.0825.1024.91-0.04%47,035
Jul 12, 202425.0825.1125.0825.1124.920.08%31,126
Jul 11, 202425.0725.0925.0625.0924.900.12%29,402
Jul 10, 202425.0125.0625.0125.0624.870.12%31,358
Jul 9, 202425.0225.0325.0025.0324.840.04%51,219
Jul 8, 202425.0025.0224.9925.0224.83-37,368
Jul 5, 202424.9625.0224.9625.0224.830.12%78,315
Jul 3, 202424.9624.9924.9524.9924.800.20%73,933
Jul 2, 202424.9324.9524.9324.9424.750.08%82,786