iShares iBonds Dec 2027 Term Muni Bond ETF (IBMP)
BATS: IBMP · Real-Time Price · USD
25.40
+0.03 (0.12%)
Mar 27, 2026, 4:00 PM EDT - Market closed
IBMP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 25.40 | 25.41 | 25.36 | 25.40 | 25.40 | 0.12% | 10,368 |
| Mar 26, 2026 | 25.41 | 25.41 | 25.37 | 25.37 | 25.37 | -0.12% | 134,057 |
| Mar 25, 2026 | 25.41 | 25.41 | 25.39 | 25.40 | 25.40 | 0.12% | 46,394 |
| Mar 24, 2026 | 25.40 | 25.41 | 25.37 | 25.37 | 25.37 | -0.16% | 67,437 |
| Mar 23, 2026 | 25.39 | 25.42 | 25.38 | 25.41 | 25.41 | 0.12% | 99,842 |
| Mar 20, 2026 | 25.41 | 25.41 | 25.38 | 25.38 | 25.38 | -0.12% | 65,461 |
| Mar 19, 2026 | 25.42 | 25.43 | 25.41 | 25.41 | 25.41 | -0.04% | 28,461 |
| Mar 18, 2026 | 25.44 | 25.44 | 25.42 | 25.42 | 25.42 | -0.04% | 45,128 |
| Mar 17, 2026 | 25.45 | 25.45 | 25.43 | 25.43 | 25.43 | -0.04% | 21,302 |
| Mar 16, 2026 | 25.44 | 25.47 | 25.44 | 25.44 | 25.44 | -0.02% | 37,880 |
| Mar 13, 2026 | 25.48 | 25.48 | 25.44 | 25.45 | 25.45 | 0.06% | 24,475 |
| Mar 12, 2026 | 25.45 | 25.45 | 25.40 | 25.43 | 25.43 | -0.04% | 83,147 |
| Mar 11, 2026 | 25.45 | 25.45 | 25.43 | 25.44 | 25.44 | 0.12% | 65,519 |
| Mar 10, 2026 | 25.46 | 25.46 | 25.41 | 25.41 | 25.41 | -0.16% | 81,666 |
| Mar 9, 2026 | 25.49 | 25.49 | 25.45 | 25.45 | 25.45 | - | 54,894 |
| Mar 6, 2026 | 25.47 | 25.47 | 25.44 | 25.45 | 25.45 | -0.04% | 47,153 |
| Mar 5, 2026 | 25.45 | 25.47 | 25.44 | 25.46 | 25.46 | 0.08% | 100,558 |
| Mar 4, 2026 | 25.48 | 25.48 | 25.44 | 25.44 | 25.44 | -0.04% | 61,784 |
| Mar 3, 2026 | 25.47 | 25.48 | 25.45 | 25.45 | 25.45 | -0.24% | 60,075 |
| Mar 2, 2026 | 25.48 | 25.51 | 25.47 | 25.51 | 25.51 | -0.08% | 213,478 |
| Feb 27, 2026 | 25.53 | 25.55 | 25.52 | 25.53 | 25.47 | - | 47,096 |
| Feb 26, 2026 | 25.52 | 25.53 | 25.51 | 25.53 | 25.47 | 0.04% | 33,678 |
| Feb 25, 2026 | 25.53 | 25.53 | 25.51 | 25.52 | 25.46 | - | 97,960 |
| Feb 24, 2026 | 25.52 | 25.53 | 25.51 | 25.52 | 25.46 | 0.04% | 52,969 |
| Feb 23, 2026 | 25.51 | 25.52 | 25.51 | 25.51 | 25.45 | - | 36,208 |
| Feb 20, 2026 | 25.51 | 25.52 | 25.50 | 25.51 | 25.45 | 0.02% | 56,517 |
| Feb 19, 2026 | 25.51 | 25.52 | 25.50 | 25.51 | 25.45 | -0.02% | 94,377 |
| Feb 18, 2026 | 25.51 | 25.55 | 25.50 | 25.51 | 25.45 | 0.04% | 63,356 |
| Feb 17, 2026 | 25.51 | 25.52 | 25.50 | 25.50 | 25.44 | -0.06% | 60,840 |
| Feb 13, 2026 | 25.49 | 25.52 | 25.49 | 25.52 | 25.46 | 0.06% | 46,780 |
| Feb 12, 2026 | 25.49 | 25.51 | 25.49 | 25.50 | 25.44 | 0.08% | 73,468 |
| Feb 11, 2026 | 25.49 | 25.49 | 25.48 | 25.48 | 25.42 | -0.04% | 51,874 |
| Feb 10, 2026 | 25.49 | 25.51 | 25.49 | 25.49 | 25.43 | 0.04% | 80,884 |
| Feb 9, 2026 | 25.46 | 25.49 | 25.46 | 25.48 | 25.42 | 0.04% | 45,136 |
| Feb 6, 2026 | 25.47 | 25.48 | 25.46 | 25.47 | 25.41 | -0.04% | 40,115 |
| Feb 5, 2026 | 25.48 | 25.48 | 25.46 | 25.48 | 25.42 | 0.08% | 148,569 |
| Feb 4, 2026 | 25.46 | 25.48 | 25.45 | 25.46 | 25.40 | 0.04% | 33,374 |
| Feb 3, 2026 | 25.45 | 25.46 | 25.43 | 25.45 | 25.39 | - | 216,490 |
| Feb 2, 2026 | 25.45 | 25.46 | 25.44 | 25.45 | 25.39 | -0.16% | 38,721 |
| Jan 30, 2026 | 25.49 | 25.51 | 25.49 | 25.49 | 25.38 | - | 79,580 |
| Jan 29, 2026 | 25.50 | 25.50 | 25.49 | 25.49 | 25.38 | - | 95,758 |
| Jan 28, 2026 | 25.49 | 25.50 | 25.48 | 25.49 | 25.38 | 0.04% | 75,624 |
| Jan 27, 2026 | 25.48 | 25.49 | 25.48 | 25.48 | 25.37 | 0.04% | 29,501 |
| Jan 26, 2026 | 25.48 | 25.52 | 25.47 | 25.47 | 25.36 | -0.04% | 84,727 |
| Jan 23, 2026 | 25.48 | 25.49 | 25.48 | 25.48 | 25.37 | 0.04% | 117,222 |
| Jan 22, 2026 | 25.47 | 25.50 | 25.47 | 25.47 | 25.36 | -0.04% | 79,868 |
| Jan 21, 2026 | 25.45 | 25.49 | 25.45 | 25.48 | 25.37 | - | 192,799 |
| Jan 20, 2026 | 25.51 | 25.51 | 25.44 | 25.48 | 25.37 | 0.08% | 99,045 |
| Jan 16, 2026 | 25.48 | 25.49 | 25.46 | 25.46 | 25.35 | - | 174,080 |
| Jan 15, 2026 | 25.44 | 25.47 | 25.44 | 25.46 | 25.35 | -0.04% | 44,291 |