iShares iBonds Dec 2027 Term Muni Bond ETF (IBMP)
BATS: IBMP · Real-Time Price · USD
25.56
0.00 (0.02%)
At close: Sep 18, 2025, 4:00 PM EDT
25.56
0.00 (0.00%)
After-hours: Sep 18, 2025, 8:00 PM EDT
IBMP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2025 | 25.53 | 25.55 | 25.53 | 25.55 | - | - | 17,823 |
| Sep 17, 2025 | 25.56 | 25.57 | 25.54 | 25.55 | 25.55 | 0.08% | 97,851 |
| Sep 16, 2025 | 25.53 | 25.56 | 25.51 | 25.53 | 25.53 | -0.08% | 150,267 |
| Sep 15, 2025 | 25.54 | 25.56 | 25.53 | 25.55 | 25.55 | - | 68,110 |
| Sep 12, 2025 | 25.53 | 25.56 | 25.52 | 25.55 | 25.55 | - | 105,018 |
| Sep 11, 2025 | 25.54 | 25.56 | 25.53 | 25.55 | 25.55 | 0.08% | 114,427 |
| Sep 10, 2025 | 25.47 | 25.56 | 25.45 | 25.53 | 25.53 | 0.14% | 89,153 |
| Sep 9, 2025 | 25.47 | 25.50 | 25.47 | 25.50 | 25.50 | 0.04% | 99,220 |
| Sep 8, 2025 | 25.48 | 25.49 | 25.47 | 25.49 | 25.49 | 0.04% | 26,602 |
| Sep 5, 2025 | 25.44 | 25.48 | 25.44 | 25.48 | 25.48 | 0.14% | 28,587 |
| 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 |