iShares iBonds Dec 2027 Term Muni Bond ETF (IBMP)
BATS: IBMP · Real-Time Price · USD
25.39
-0.02 (-0.06%)
At close: Apr 28, 2026, 4:00 PM EDT
25.39
0.00 (0.00%)
After-hours: Apr 28, 2026, 6:30 PM EDT
IBMP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 25.40 | 25.41 | 25.38 | 25.38 | 25.38 | -0.10% | 5,698 |
| Apr 27, 2026 | 25.40 | 25.42 | 25.40 | 25.41 | 25.41 | - | 80,069 |
| Apr 24, 2026 | 25.42 | 25.42 | 25.40 | 25.41 | 25.41 | 0.02% | 54,797 |
| Apr 23, 2026 | 25.42 | 25.42 | 25.40 | 25.40 | 25.40 | -0.08% | 54,624 |
| Apr 22, 2026 | 25.41 | 25.43 | 25.40 | 25.42 | 25.42 | 0.08% | 65,847 |
| Apr 21, 2026 | 25.40 | 25.42 | 25.39 | 25.40 | 25.40 | -0.12% | 42,288 |
| Apr 20, 2026 | 25.42 | 25.43 | 25.42 | 25.43 | 25.43 | - | 53,319 |
| Apr 17, 2026 | 25.41 | 25.43 | 25.41 | 25.43 | 25.43 | 0.04% | 24,468 |
| Apr 16, 2026 | 25.41 | 25.42 | 25.41 | 25.42 | 25.42 | - | 66,076 |
| Apr 15, 2026 | 25.42 | 25.44 | 25.40 | 25.42 | 25.42 | 0.12% | 89,863 |
| Apr 14, 2026 | 25.41 | 25.42 | 25.36 | 25.39 | 25.39 | -0.12% | 114,247 |
| Apr 13, 2026 | 25.41 | 25.42 | 25.40 | 25.42 | 25.42 | 0.08% | 28,606 |
| Apr 10, 2026 | 25.41 | 25.41 | 25.39 | 25.40 | 25.40 | 0.04% | 38,056 |
| Apr 9, 2026 | 25.40 | 25.41 | 25.38 | 25.39 | 25.39 | -0.08% | 67,993 |
| Apr 8, 2026 | 25.36 | 25.42 | 25.36 | 25.41 | 25.41 | 0.08% | 58,554 |
| Apr 7, 2026 | 25.39 | 25.40 | 25.37 | 25.39 | 25.39 | - | 79,795 |
| Apr 6, 2026 | 25.38 | 25.39 | 25.38 | 25.39 | 25.39 | -0.04% | 151,256 |
| Apr 2, 2026 | 25.38 | 25.42 | 25.38 | 25.40 | 25.40 | - | 144,181 |
| Apr 1, 2026 | 25.38 | 25.40 | 25.36 | 25.40 | 25.40 | -0.16% | 55,921 |
| Mar 31, 2026 | 25.41 | 25.45 | 25.41 | 25.44 | 25.39 | 0.08% | 81,935 |
| Mar 30, 2026 | 25.37 | 25.43 | 25.37 | 25.42 | 25.37 | 0.08% | 77,282 |
| Mar 27, 2026 | 25.39 | 25.41 | 25.35 | 25.40 | 25.35 | 0.12% | 103,057 |
| Mar 26, 2026 | 25.41 | 25.41 | 25.37 | 25.37 | 25.32 | -0.12% | 134,057 |
| Mar 25, 2026 | 25.41 | 25.41 | 25.39 | 25.40 | 25.35 | 0.12% | 46,394 |
| Mar 24, 2026 | 25.40 | 25.41 | 25.37 | 25.37 | 25.32 | -0.16% | 67,437 |
| Mar 23, 2026 | 25.39 | 25.42 | 25.38 | 25.41 | 25.36 | 0.12% | 99,842 |
| Mar 20, 2026 | 25.41 | 25.41 | 25.38 | 25.38 | 25.33 | -0.12% | 65,461 |
| Mar 19, 2026 | 25.42 | 25.43 | 25.41 | 25.41 | 25.36 | -0.04% | 28,461 |
| Mar 18, 2026 | 25.44 | 25.44 | 25.42 | 25.42 | 25.37 | -0.04% | 45,128 |
| Mar 17, 2026 | 25.45 | 25.45 | 25.43 | 25.43 | 25.38 | -0.04% | 21,302 |
| Mar 16, 2026 | 25.44 | 25.47 | 25.44 | 25.44 | 25.39 | -0.02% | 37,880 |
| Mar 13, 2026 | 25.48 | 25.48 | 25.44 | 25.45 | 25.39 | 0.06% | 24,475 |
| Mar 12, 2026 | 25.45 | 25.45 | 25.40 | 25.43 | 25.38 | -0.04% | 83,147 |
| Mar 11, 2026 | 25.45 | 25.45 | 25.43 | 25.44 | 25.39 | 0.12% | 65,519 |
| Mar 10, 2026 | 25.46 | 25.46 | 25.41 | 25.41 | 25.36 | -0.16% | 81,666 |
| Mar 9, 2026 | 25.49 | 25.49 | 25.45 | 25.45 | 25.40 | - | 54,894 |
| Mar 6, 2026 | 25.47 | 25.47 | 25.44 | 25.45 | 25.40 | -0.04% | 47,153 |
| Mar 5, 2026 | 25.45 | 25.47 | 25.44 | 25.46 | 25.41 | 0.08% | 100,558 |
| Mar 4, 2026 | 25.48 | 25.48 | 25.44 | 25.44 | 25.39 | -0.04% | 61,784 |
| Mar 3, 2026 | 25.47 | 25.48 | 25.45 | 25.45 | 25.40 | -0.24% | 60,075 |
| Mar 2, 2026 | 25.48 | 25.51 | 25.47 | 25.51 | 25.46 | -0.08% | 213,478 |
| Feb 27, 2026 | 25.53 | 25.55 | 25.52 | 25.53 | 25.42 | - | 47,096 |
| Feb 26, 2026 | 25.52 | 25.53 | 25.51 | 25.53 | 25.42 | 0.04% | 33,678 |
| Feb 25, 2026 | 25.53 | 25.53 | 25.51 | 25.52 | 25.41 | - | 97,960 |
| Feb 24, 2026 | 25.52 | 25.53 | 25.51 | 25.52 | 25.41 | 0.04% | 52,969 |
| Feb 23, 2026 | 25.51 | 25.52 | 25.51 | 25.51 | 25.40 | - | 36,208 |
| Feb 20, 2026 | 25.51 | 25.52 | 25.50 | 25.51 | 25.40 | 0.02% | 56,517 |
| Feb 19, 2026 | 25.51 | 25.52 | 25.50 | 25.51 | 25.40 | -0.02% | 94,377 |
| Feb 18, 2026 | 25.51 | 25.55 | 25.50 | 25.51 | 25.40 | 0.04% | 63,356 |
| Feb 17, 2026 | 25.51 | 25.52 | 25.50 | 25.50 | 25.39 | -0.06% | 60,840 |