iShares iBonds Dec 2027 Term Muni Bond ETF (IBMP)
BATS: IBMP · Real-Time Price · USD
25.33
+0.02 (0.08%)
Jul 3, 2025, 1:00 PM - Market closed
IBMP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 3, 2025 | 25.33 | 25.34 | 25.32 | 25.33 | 25.33 | 0.08% | 45,691 |
| Jul 2, 2025 | 25.31 | 25.32 | 25.31 | 25.31 | 25.31 | 0.04% | 54,161 |
| Jul 1, 2025 | 25.32 | 25.32 | 25.29 | 25.30 | 25.30 | -0.20% | 53,236 |
| Jun 30, 2025 | 25.35 | 25.36 | 25.34 | 25.35 | 25.30 | 0.08% | 69,562 |
| Jun 27, 2025 | 25.34 | 25.35 | 25.31 | 25.33 | 25.28 | - | 99,509 |
| Jun 26, 2025 | 25.32 | 25.34 | 25.30 | 25.33 | 25.28 | 0.04% | 96,463 |
| Jun 25, 2025 | 25.33 | 25.33 | 25.31 | 25.32 | 25.27 | 0.04% | 57,788 |
| Jun 24, 2025 | 25.32 | 25.33 | 25.31 | 25.31 | 25.26 | - | 203,007 |
| Jun 23, 2025 | 25.33 | 25.33 | 25.30 | 25.31 | 25.26 | 0.08% | 55,784 |
| Jun 20, 2025 | 25.30 | 25.31 | 25.28 | 25.29 | 25.24 | -0.04% | 151,284 |
| Jun 18, 2025 | 25.30 | 25.31 | 25.29 | 25.30 | 25.25 | 0.01% | 60,092 |
| Jun 17, 2025 | 25.28 | 25.31 | 25.28 | 25.30 | 25.24 | -0.01% | 34,442 |
| Jun 16, 2025 | 25.27 | 25.31 | 25.27 | 25.30 | 25.25 | 0.08% | 59,857 |
| Jun 13, 2025 | 25.24 | 25.29 | 25.24 | 25.28 | 25.23 | - | 151,228 |
| Jun 12, 2025 | 25.28 | 25.31 | 25.26 | 25.28 | 25.23 | 0.04% | 122,593 |
| Jun 11, 2025 | 25.29 | 25.29 | 25.26 | 25.27 | 25.22 | 0.08% | 101,517 |
| Jun 10, 2025 | 25.24 | 25.26 | 25.24 | 25.25 | 25.20 | -0.04% | 37,899 |
| Jun 9, 2025 | 25.23 | 25.26 | 25.23 | 25.26 | 25.21 | 0.14% | 61,910 |
| Jun 6, 2025 | 25.20 | 25.24 | 25.20 | 25.23 | 25.17 | -0.06% | 56,274 |
| Jun 5, 2025 | 25.24 | 25.25 | 25.05 | 25.24 | 25.19 | - | 135,836 |
| Jun 4, 2025 | 25.24 | 25.25 | 25.23 | 25.24 | 25.19 | 0.06% | 68,866 |
| Jun 3, 2025 | 25.20 | 25.25 | 25.20 | 25.23 | 25.17 | 0.02% | 82,062 |
| Jun 2, 2025 | 25.22 | 25.22 | 25.20 | 25.22 | 25.17 | -0.18% | 70,868 |
| May 30, 2025 | 25.27 | 25.27 | 25.23 | 25.27 | 25.16 | - | 81,369 |
| May 29, 2025 | 25.24 | 25.27 | 25.24 | 25.27 | 25.16 | 0.14% | 143,946 |
| May 28, 2025 | 25.24 | 25.25 | 25.23 | 25.23 | 25.13 | -0.02% | 42,953 |
| May 27, 2025 | 25.23 | 25.25 | 25.23 | 25.24 | 25.13 | 0.04% | 41,433 |
| May 23, 2025 | 25.20 | 25.23 | 25.20 | 25.23 | 25.12 | 0.14% | 77,360 |
| May 22, 2025 | 25.18 | 25.20 | 25.18 | 25.19 | 25.09 | - | 84,329 |
| May 21, 2025 | 25.20 | 25.21 | 25.18 | 25.19 | 25.09 | -0.02% | 57,885 |
| May 20, 2025 | 25.19 | 25.21 | 25.19 | 25.20 | 25.09 | - | 22,226 |
| May 19, 2025 | 25.15 | 25.20 | 25.15 | 25.20 | 25.09 | 0.02% | 63,840 |
| May 16, 2025 | 25.20 | 25.20 | 25.18 | 25.19 | 25.09 | 0.06% | 57,110 |
| May 15, 2025 | 25.16 | 25.19 | 25.16 | 25.18 | 25.07 | 0.06% | 68,468 |
| May 14, 2025 | 25.15 | 25.17 | 25.15 | 25.16 | 25.06 | -0.04% | 61,944 |
| May 13, 2025 | 25.11 | 25.19 | 25.11 | 25.17 | 25.07 | 0.04% | 113,055 |
| May 12, 2025 | 25.16 | 25.16 | 25.14 | 25.16 | 25.06 | -0.02% | 240,007 |
| May 9, 2025 | 25.15 | 25.19 | 25.14 | 25.17 | 25.06 | 0.08% | 68,243 |
| May 8, 2025 | 25.17 | 25.18 | 25.14 | 25.15 | 25.04 | -0.04% | 55,966 |
| May 7, 2025 | 25.14 | 25.16 | 25.13 | 25.16 | 25.05 | 0.14% | 30,794 |
| May 6, 2025 | 25.13 | 25.13 | 25.10 | 25.12 | 25.02 | - | 79,805 |
| May 5, 2025 | 25.11 | 25.13 | 25.11 | 25.12 | 25.02 | -0.04% | 26,192 |
| May 2, 2025 | 25.14 | 25.14 | 25.11 | 25.13 | 25.03 | 0.04% | 50,175 |
| May 1, 2025 | 25.16 | 25.16 | 25.12 | 25.12 | 25.02 | -0.28% | 48,937 |
| Apr 30, 2025 | 25.22 | 25.22 | 25.16 | 25.19 | 25.04 | 0.02% | 86,298 |
| Apr 29, 2025 | 25.15 | 25.20 | 25.13 | 25.19 | 25.03 | 0.14% | 69,006 |
| Apr 28, 2025 | 25.14 | 25.16 | 25.12 | 25.15 | 25.00 | 0.12% | 48,377 |
| Apr 25, 2025 | 25.13 | 25.14 | 25.12 | 25.12 | 24.97 | 0.04% | 145,884 |
| Apr 24, 2025 | 25.08 | 25.12 | 25.07 | 25.11 | 24.96 | 0.10% | 25,139 |
| Apr 23, 2025 | 25.08 | 25.13 | 25.07 | 25.09 | 24.93 | 0.16% | 70,951 |