iShares iBonds Dec 2027 Term Muni Bond ETF (IBMP)
BATS: IBMP · Real-Time Price · USD
25.51
+0.01 (0.02%)
At close: Feb 20, 2026, 4:00 PM EST
25.51
0.00 (0.00%)
After-hours: Feb 20, 2026, 6:30 PM EST
IBMP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 25.51 | 25.52 | 25.50 | 25.51 | 25.51 | 0.02% | 3,667 |
| Feb 19, 2026 | 25.50 | 25.52 | 25.50 | 25.51 | 25.51 | -0.02% | 4,800 |
| Feb 18, 2026 | 25.50 | 25.52 | 25.50 | 25.51 | 25.51 | 0.04% | 5,910 |
| Feb 17, 2026 | 25.51 | 25.51 | 25.50 | 25.50 | 25.50 | -0.06% | 2,652 |
| Feb 13, 2026 | 25.49 | 25.52 | 25.49 | 25.52 | 25.52 | 0.06% | 46,780 |
| Feb 12, 2026 | 25.49 | 25.51 | 25.49 | 25.50 | 25.50 | 0.08% | 73,468 |
| Feb 11, 2026 | 25.49 | 25.49 | 25.48 | 25.48 | 25.48 | -0.04% | 51,874 |
| Feb 10, 2026 | 25.49 | 25.51 | 25.49 | 25.49 | 25.49 | 0.04% | 80,884 |
| Feb 9, 2026 | 25.46 | 25.49 | 25.46 | 25.48 | 25.48 | 0.04% | 45,136 |
| Feb 6, 2026 | 25.47 | 25.48 | 25.46 | 25.47 | 25.47 | -0.04% | 40,115 |
| Feb 5, 2026 | 25.48 | 25.48 | 25.46 | 25.48 | 25.48 | 0.08% | 148,569 |
| Feb 4, 2026 | 25.46 | 25.48 | 25.45 | 25.46 | 25.46 | 0.04% | 33,374 |
| Feb 3, 2026 | 25.45 | 25.46 | 25.43 | 25.45 | 25.45 | - | 216,490 |
| Feb 2, 2026 | 25.45 | 25.46 | 25.44 | 25.45 | 25.45 | -0.16% | 38,721 |
| Jan 30, 2026 | 25.49 | 25.51 | 25.49 | 25.49 | 25.44 | - | 79,580 |
| Jan 29, 2026 | 25.50 | 25.50 | 25.49 | 25.49 | 25.44 | - | 95,758 |
| Jan 28, 2026 | 25.49 | 25.50 | 25.48 | 25.49 | 25.44 | 0.04% | 75,624 |
| Jan 27, 2026 | 25.48 | 25.49 | 25.48 | 25.48 | 25.43 | 0.04% | 29,501 |
| Jan 26, 2026 | 25.48 | 25.52 | 25.47 | 25.47 | 25.42 | -0.04% | 84,727 |
| Jan 23, 2026 | 25.48 | 25.49 | 25.48 | 25.48 | 25.43 | 0.04% | 117,222 |
| Jan 22, 2026 | 25.47 | 25.50 | 25.47 | 25.47 | 25.42 | -0.04% | 79,868 |
| Jan 21, 2026 | 25.45 | 25.49 | 25.45 | 25.48 | 25.43 | - | 192,799 |
| Jan 20, 2026 | 25.51 | 25.51 | 25.44 | 25.48 | 25.43 | 0.08% | 99,045 |
| Jan 16, 2026 | 25.48 | 25.49 | 25.46 | 25.46 | 25.41 | - | 174,080 |
| Jan 15, 2026 | 25.44 | 25.47 | 25.44 | 25.46 | 25.41 | -0.04% | 44,291 |
| Jan 14, 2026 | 25.44 | 25.48 | 25.44 | 25.47 | 25.42 | 0.08% | 77,075 |
| Jan 13, 2026 | 25.45 | 25.46 | 25.43 | 25.45 | 25.40 | 0.12% | 65,919 |
| Jan 12, 2026 | 25.40 | 25.47 | 25.40 | 25.42 | 25.37 | -0.20% | 371,381 |
| Jan 9, 2026 | 25.44 | 25.48 | 25.44 | 25.47 | 25.42 | 0.08% | 54,138 |
| Jan 8, 2026 | 25.46 | 25.46 | 25.42 | 25.45 | 25.40 | 0.08% | 154,522 |
| Jan 7, 2026 | 25.41 | 25.45 | 25.41 | 25.43 | 25.38 | 0.08% | 132,825 |
| Jan 6, 2026 | 25.41 | 25.43 | 25.40 | 25.41 | 25.36 | -0.08% | 92,361 |
| Jan 5, 2026 | 25.42 | 25.43 | 25.40 | 25.43 | 25.38 | 0.10% | 61,646 |
| Jan 2, 2026 | 25.46 | 25.46 | 25.39 | 25.41 | 25.35 | 0.06% | 115,427 |
| Dec 31, 2025 | 25.38 | 25.41 | 25.37 | 25.39 | 25.34 | -0.02% | 55,647 |
| Dec 30, 2025 | 25.37 | 25.41 | 25.37 | 25.40 | 25.34 | 0.07% | 139,280 |
| Dec 29, 2025 | 25.37 | 25.39 | 25.37 | 25.38 | 25.33 | 0.03% | 104,372 |
| Dec 26, 2025 | 25.40 | 25.40 | 25.37 | 25.37 | 25.32 | -0.04% | 32,213 |
| Dec 24, 2025 | 25.36 | 25.40 | 25.36 | 25.38 | 25.33 | 0.08% | 17,046 |
| Dec 23, 2025 | 25.34 | 25.38 | 25.34 | 25.36 | 25.31 | -0.04% | 159,597 |
| Dec 22, 2025 | 25.36 | 25.37 | 25.34 | 25.37 | 25.32 | 0.08% | 254,563 |
| Dec 19, 2025 | 25.33 | 25.37 | 25.33 | 25.35 | 25.30 | -0.16% | 186,571 |
| Dec 18, 2025 | 25.39 | 25.40 | 25.39 | 25.39 | 25.29 | -0.02% | 70,867 |
| Dec 17, 2025 | 25.39 | 25.41 | 25.38 | 25.40 | 25.29 | 0.02% | 109,989 |
| Dec 16, 2025 | 25.38 | 25.43 | 25.38 | 25.39 | 25.29 | - | 139,050 |
| Dec 15, 2025 | 25.39 | 25.40 | 25.38 | 25.39 | 25.29 | -0.02% | 73,097 |
| Dec 12, 2025 | 25.39 | 25.42 | 25.38 | 25.40 | 25.29 | 0.14% | 102,650 |
| Dec 11, 2025 | 25.40 | 25.40 | 25.35 | 25.36 | 25.26 | -0.08% | 146,724 |
| Dec 10, 2025 | 25.36 | 25.39 | 25.36 | 25.38 | 25.28 | 0.08% | 122,944 |
| Dec 9, 2025 | 25.38 | 25.38 | 25.36 | 25.36 | 25.26 | -0.12% | 97,875 |