iShares iBonds Dec 2027 Term Muni Bond ETF (IBMP)
BATS: IBMP · Real-Time Price · USD
25.28
+0.03 (0.10%)
At close: Mar 31, 2025, 4:00 PM
25.09
-0.19 (-0.77%)
After-hours: Mar 31, 2025, 6:31 PM EDT
IBMP Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Mar 28, 2025 | 25.26 | 25.26 | 25.23 | 25.26 | 25.26 | 0.30% | 47,091 |
Mar 27, 2025 | 25.22 | 25.23 | 25.16 | 25.18 | 25.18 | -0.24% | 127,369 |
Mar 26, 2025 | 25.23 | 25.30 | 25.23 | 25.24 | 25.24 | -0.10% | 85,599 |
Mar 25, 2025 | 25.26 | 25.29 | 25.26 | 25.27 | 25.27 | -0.02% | 44,716 |
Mar 24, 2025 | 25.30 | 25.30 | 25.25 | 25.27 | 25.27 | -0.08% | 30,330 |
Mar 21, 2025 | 25.27 | 25.29 | 25.27 | 25.29 | 25.29 | 0.02% | 101,246 |
Mar 20, 2025 | 25.31 | 25.31 | 25.27 | 25.29 | 25.29 | 0.06% | 103,327 |
Mar 19, 2025 | 25.27 | 25.29 | 25.25 | 25.27 | 25.27 | 0.04% | 90,744 |
Mar 18, 2025 | 25.26 | 25.29 | 25.26 | 25.26 | 25.26 | 0.08% | 64,047 |
Mar 17, 2025 | 25.28 | 25.28 | 25.22 | 25.24 | 25.24 | -0.08% | 159,354 |
Mar 14, 2025 | 25.26 | 25.29 | 25.26 | 25.26 | 25.26 | -0.04% | 106,711 |
Mar 13, 2025 | 25.25 | 25.27 | 25.22 | 25.27 | 25.27 | - | 64,072 |
Mar 12, 2025 | 25.26 | 25.27 | 25.25 | 25.27 | 25.27 | -0.12% | 71,144 |
Mar 11, 2025 | 25.31 | 25.32 | 25.25 | 25.30 | 25.30 | 0.04% | 64,653 |
Mar 10, 2025 | 25.31 | 25.31 | 25.26 | 25.29 | 25.29 | 0.11% | 38,852 |
Mar 7, 2025 | 25.24 | 25.28 | 25.24 | 25.26 | 25.26 | -0.03% | 31,833 |
Mar 6, 2025 | 25.26 | 25.28 | 25.24 | 25.27 | 25.27 | -0.10% | 52,120 |
Mar 5, 2025 | 25.27 | 25.30 | 25.24 | 25.30 | 25.30 | 0.14% | 170,819 |
Mar 4, 2025 | 25.30 | 25.30 | 25.24 | 25.26 | 25.26 | -0.04% | 70,108 |
Mar 3, 2025 | 25.29 | 25.29 | 25.25 | 25.27 | 25.27 | -0.28% | 65,159 |
Feb 28, 2025 | 25.34 | 25.34 | 25.31 | 25.34 | 25.29 | 0.12% | 42,956 |
Feb 27, 2025 | 25.30 | 25.31 | 25.29 | 25.31 | 25.26 | -0.04% | 53,803 |
Feb 26, 2025 | 25.30 | 25.33 | 25.30 | 25.32 | 25.27 | 0.12% | 71,134 |
Feb 25, 2025 | 25.29 | 25.31 | 25.27 | 25.29 | 25.24 | 0.12% | 138,692 |
Feb 24, 2025 | 25.29 | 25.30 | 25.26 | 25.26 | 25.21 | - | 115,565 |
Feb 21, 2025 | 25.26 | 25.30 | 25.24 | 25.26 | 25.21 | 0.06% | 90,523 |
Feb 20, 2025 | 25.24 | 25.25 | 25.23 | 25.25 | 25.19 | 0.14% | 60,565 |
Feb 19, 2025 | 25.22 | 25.25 | 25.21 | 25.21 | 25.16 | - | 125,200 |
Feb 18, 2025 | 25.14 | 25.23 | 25.14 | 25.21 | 25.16 | -0.06% | 117,030 |
Feb 14, 2025 | 25.25 | 25.26 | 25.21 | 25.23 | 25.17 | 0.06% | 71,155 |
Feb 13, 2025 | 25.22 | 25.22 | 25.20 | 25.21 | 25.16 | 0.08% | 49,483 |
Feb 12, 2025 | 25.20 | 25.20 | 25.18 | 25.19 | 25.14 | -0.12% | 49,655 |
Feb 11, 2025 | 25.21 | 25.24 | 25.21 | 25.22 | 25.17 | -0.04% | 71,399 |
Feb 10, 2025 | 25.26 | 25.29 | 25.22 | 25.23 | 25.18 | 0.08% | 60,248 |
Feb 7, 2025 | 25.24 | 25.24 | 25.21 | 25.21 | 25.16 | -0.06% | 32,867 |
Feb 6, 2025 | 25.23 | 25.23 | 25.21 | 25.23 | 25.17 | 0.02% | 67,267 |
Feb 5, 2025 | 25.24 | 25.25 | 25.20 | 25.22 | 25.17 | 0.08% | 106,765 |
Feb 4, 2025 | 25.18 | 25.21 | 25.17 | 25.20 | 25.15 | -0.04% | 150,088 |
Feb 3, 2025 | 25.20 | 25.21 | 25.17 | 25.21 | 25.16 | -0.16% | 60,158 |
Jan 31, 2025 | 25.29 | 25.29 | 25.25 | 25.25 | 25.15 | - | 44,804 |
Jan 30, 2025 | 25.27 | 25.27 | 25.24 | 25.25 | 25.15 | 0.12% | 57,270 |
Jan 29, 2025 | 25.24 | 25.25 | 25.20 | 25.22 | 25.12 | - | 118,341 |
Jan 28, 2025 | 25.26 | 25.26 | 25.18 | 25.22 | 25.12 | -0.08% | 131,208 |
Jan 27, 2025 | 25.24 | 25.25 | 25.22 | 25.24 | 25.14 | 0.24% | 61,175 |
Jan 24, 2025 | 25.19 | 25.21 | 25.17 | 25.18 | 25.08 | -0.08% | 121,191 |
Jan 23, 2025 | 25.18 | 25.22 | 25.17 | 25.20 | 25.10 | -0.28% | 68,704 |
Jan 22, 2025 | 25.18 | 25.27 | 25.17 | 25.27 | 25.17 | 0.12% | 124,933 |
Jan 21, 2025 | 25.21 | 25.24 | 25.18 | 25.24 | 25.14 | 0.16% | 124,518 |
Jan 17, 2025 | 25.16 | 25.21 | 25.16 | 25.20 | 25.10 | 0.24% | 68,264 |
Jan 16, 2025 | 25.13 | 25.18 | 25.09 | 25.14 | 25.04 | 0.02% | 259,928 |