iShares iBonds Dec 2027 Term Muni Bond ETF (IBMP)
BATS: IBMP · Real-Time Price · USD
25.42
+0.01 (0.04%)
At close: Aug 1, 2025, 4:00 PM
25.42
0.00 (0.00%)
After-hours: Aug 1, 2025, 8:00 PM EDT
R1 RCM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 25.40 | 25.44 | 25.40 | 25.42 | 25.42 | 0.04% | 29,584 |
| Jul 31, 2025 | 25.42 | 25.43 | 25.41 | 25.41 | 25.36 | 0.04% | 20,847 |
| Jul 30, 2025 | 25.43 | 25.43 | 25.40 | 25.40 | 25.35 | -0.08% | 91,508 |
| Jul 29, 2025 | 25.42 | 25.44 | 25.41 | 25.42 | 25.37 | 0.08% | 43,537 |
| Jul 28, 2025 | 25.41 | 25.42 | 25.40 | 25.40 | 25.35 | - | 48,620 |
| Jul 25, 2025 | 25.40 | 25.41 | 25.39 | 25.40 | 25.35 | 0.04% | 100,662 |
| Jul 24, 2025 | 25.38 | 25.40 | 25.38 | 25.39 | 25.34 | - | 48,195 |
| Jul 23, 2025 | 25.40 | 25.40 | 25.39 | 25.39 | 25.34 | - | 26,433 |
| Jul 22, 2025 | 25.40 | 25.41 | 25.39 | 25.39 | 25.34 | 0.04% | 43,671 |
| Jul 21, 2025 | 25.40 | 25.41 | 25.38 | 25.38 | 25.33 | -0.04% | 40,622 |
| Jul 18, 2025 | 25.38 | 25.40 | 25.38 | 25.39 | 25.34 | 0.04% | 107,984 |
| Jul 17, 2025 | 25.40 | 25.40 | 25.37 | 25.38 | 25.33 | 0.02% | 79,159 |
| Jul 16, 2025 | 25.38 | 25.39 | 25.36 | 25.38 | 25.32 | - | 184,934 |
| Jul 15, 2025 | 25.40 | 25.40 | 25.36 | 25.38 | 25.32 | - | 64,906 |
| Jul 14, 2025 | 25.39 | 25.39 | 25.37 | 25.38 | 25.32 | - | 48,370 |
| Jul 11, 2025 | 25.36 | 25.38 | 25.36 | 25.38 | 25.32 | 0.04% | 59,044 |
| Jul 10, 2025 | 25.36 | 25.38 | 25.36 | 25.37 | 25.31 | - | 26,158 |
| Jul 9, 2025 | 25.36 | 25.38 | 25.34 | 25.37 | 25.31 | 0.06% | 97,641 |
| Jul 8, 2025 | 25.35 | 25.39 | 25.33 | 25.35 | 25.30 | 0.08% | 71,664 |
| Jul 7, 2025 | 25.34 | 25.35 | 25.33 | 25.33 | 25.28 | - | 44,879 |
| Jul 3, 2025 | 25.33 | 25.34 | 25.32 | 25.33 | 25.28 | 0.08% | 45,691 |
| Jul 2, 2025 | 25.31 | 25.32 | 25.31 | 25.31 | 25.26 | 0.04% | 54,161 |
| Jul 1, 2025 | 25.32 | 25.32 | 25.29 | 25.30 | 25.25 | -0.20% | 53,236 |
| Jun 30, 2025 | 25.35 | 25.36 | 25.34 | 25.35 | 25.25 | 0.08% | 69,562 |
| Jun 27, 2025 | 25.34 | 25.35 | 25.31 | 25.33 | 25.23 | - | 99,509 |
| Jun 26, 2025 | 25.32 | 25.34 | 25.30 | 25.33 | 25.23 | 0.04% | 96,463 |
| Jun 25, 2025 | 25.33 | 25.33 | 25.31 | 25.32 | 25.22 | 0.04% | 57,788 |
| Jun 24, 2025 | 25.32 | 25.33 | 25.31 | 25.31 | 25.21 | - | 203,007 |
| Jun 23, 2025 | 25.33 | 25.33 | 25.30 | 25.31 | 25.21 | 0.08% | 55,784 |
| Jun 20, 2025 | 25.30 | 25.31 | 25.28 | 25.29 | 25.19 | -0.04% | 151,284 |
| Jun 18, 2025 | 25.30 | 25.31 | 25.29 | 25.30 | 25.20 | 0.01% | 60,092 |
| Jun 17, 2025 | 25.28 | 25.31 | 25.28 | 25.30 | 25.19 | -0.01% | 34,442 |
| Jun 16, 2025 | 25.27 | 25.31 | 25.27 | 25.30 | 25.20 | 0.08% | 59,857 |
| Jun 13, 2025 | 25.24 | 25.29 | 25.24 | 25.28 | 25.18 | - | 151,228 |
| Jun 12, 2025 | 25.28 | 25.31 | 25.26 | 25.28 | 25.18 | 0.04% | 122,593 |
| Jun 11, 2025 | 25.29 | 25.29 | 25.26 | 25.27 | 25.17 | 0.08% | 101,517 |
| Jun 10, 2025 | 25.24 | 25.26 | 25.24 | 25.25 | 25.15 | -0.04% | 37,899 |
| Jun 9, 2025 | 25.23 | 25.26 | 25.23 | 25.26 | 25.16 | 0.14% | 61,910 |
| Jun 6, 2025 | 25.20 | 25.24 | 25.20 | 25.23 | 25.12 | -0.06% | 56,274 |
| Jun 5, 2025 | 25.24 | 25.25 | 25.05 | 25.24 | 25.14 | - | 135,836 |
| Jun 4, 2025 | 25.24 | 25.25 | 25.23 | 25.24 | 25.14 | 0.06% | 68,866 |
| Jun 3, 2025 | 25.20 | 25.25 | 25.20 | 25.23 | 25.12 | 0.02% | 82,062 |
| Jun 2, 2025 | 25.22 | 25.22 | 25.20 | 25.22 | 25.12 | -0.18% | 70,868 |
| May 30, 2025 | 25.27 | 25.27 | 25.23 | 25.27 | 25.11 | - | 81,369 |
| May 29, 2025 | 25.24 | 25.27 | 25.24 | 25.27 | 25.11 | 0.14% | 143,946 |
| May 28, 2025 | 25.24 | 25.25 | 25.23 | 25.23 | 25.08 | -0.02% | 42,953 |
| May 27, 2025 | 25.23 | 25.25 | 25.23 | 25.24 | 25.08 | 0.04% | 41,433 |
| May 23, 2025 | 25.20 | 25.23 | 25.20 | 25.23 | 25.07 | 0.14% | 77,360 |
| May 22, 2025 | 25.18 | 25.20 | 25.18 | 25.19 | 25.04 | - | 84,329 |
| May 21, 2025 | 25.20 | 25.21 | 25.18 | 25.19 | 25.04 | -0.02% | 57,885 |