iShares iBonds Dec 2027 Term Muni Bond ETF (IBMP)
BATS: IBMP · Real-Time Price · USD
25.37
+0.01 (0.04%)
Jun 5, 2026, 4:00 PM EDT - Market closed
IBMP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 25.37 | 25.38 | 25.37 | 25.37 | 25.37 | 0.04% | 4,135 |
| Jun 4, 2026 | 25.37 | 25.37 | 25.36 | 25.36 | 25.36 | 0.04% | 1,658 |
| Jun 3, 2026 | 25.34 | 25.37 | 25.31 | 25.35 | 25.35 | - | 10,081 |
| Jun 2, 2026 | 25.34 | 25.36 | 25.34 | 25.35 | 25.35 | - | 4,943 |
| Jun 1, 2026 | 25.36 | 25.36 | 25.33 | 25.35 | 25.35 | 0.03% | 46,924 |
| May 29, 2026 | 25.39 | 25.40 | 25.38 | 25.40 | 25.34 | -0.02% | 94,010 |
| May 28, 2026 | 25.39 | 25.41 | 25.38 | 25.40 | 25.35 | 0.06% | 53,718 |
| May 27, 2026 | 25.38 | 25.39 | 25.37 | 25.39 | 25.33 | 0.02% | 63,994 |
| May 26, 2026 | 25.38 | 25.39 | 25.37 | 25.38 | 25.33 | -0.04% | 63,013 |
| May 22, 2026 | 25.35 | 25.39 | 25.34 | 25.39 | 25.34 | 0.16% | 90,080 |
| May 21, 2026 | 25.34 | 25.35 | 25.34 | 25.35 | 25.30 | 0.08% | 55,201 |
| May 20, 2026 | 25.35 | 25.36 | 25.33 | 25.33 | 25.28 | -0.08% | 71,956 |
| May 19, 2026 | 25.34 | 25.37 | 25.32 | 25.35 | 25.30 | 0.04% | 75,863 |
| May 18, 2026 | 25.33 | 25.35 | 25.33 | 25.34 | 25.29 | - | 29,419 |
| May 15, 2026 | 25.35 | 25.35 | 25.32 | 25.34 | 25.29 | -0.06% | 46,190 |
| May 14, 2026 | 25.35 | 25.36 | 25.35 | 25.36 | 25.30 | 0.04% | 27,640 |
| May 13, 2026 | 25.36 | 25.36 | 25.33 | 25.35 | 25.29 | 0.10% | 58,728 |
| May 12, 2026 | 25.35 | 25.36 | 25.32 | 25.32 | 25.27 | -0.04% | 47,242 |
| May 11, 2026 | 25.36 | 25.38 | 25.33 | 25.33 | 25.28 | -0.08% | 238,248 |
| May 8, 2026 | 25.32 | 25.37 | 25.32 | 25.35 | 25.30 | -0.01% | 72,581 |
| May 7, 2026 | 25.36 | 25.36 | 25.34 | 25.35 | 25.30 | -0.03% | 48,914 |
| May 6, 2026 | 25.36 | 25.37 | 25.36 | 25.36 | 25.31 | - | 35,406 |
| May 5, 2026 | 25.36 | 25.37 | 25.35 | 25.36 | 25.31 | 0.04% | 51,265 |
| May 4, 2026 | 25.33 | 25.38 | 25.33 | 25.35 | 25.30 | - | 197,374 |
| May 1, 2026 | 25.34 | 25.35 | 25.33 | 25.35 | 25.30 | -0.03% | 57,896 |
| Apr 30, 2026 | 25.43 | 25.43 | 25.39 | 25.41 | 25.30 | 0.08% | 87,930 |
| Apr 29, 2026 | 25.39 | 25.40 | 25.38 | 25.39 | 25.28 | - | 199,509 |
| Apr 28, 2026 | 25.40 | 25.42 | 25.38 | 25.39 | 25.28 | -0.06% | 42,240 |
| Apr 27, 2026 | 25.40 | 25.42 | 25.40 | 25.41 | 25.30 | - | 80,069 |
| Apr 24, 2026 | 25.42 | 25.42 | 25.40 | 25.41 | 25.30 | 0.02% | 54,797 |
| Apr 23, 2026 | 25.42 | 25.42 | 25.40 | 25.40 | 25.29 | -0.08% | 54,624 |
| Apr 22, 2026 | 25.41 | 25.43 | 25.40 | 25.42 | 25.31 | 0.08% | 65,847 |
| Apr 21, 2026 | 25.40 | 25.42 | 25.39 | 25.40 | 25.29 | -0.12% | 42,288 |
| Apr 20, 2026 | 25.42 | 25.43 | 25.42 | 25.43 | 25.32 | - | 53,319 |
| Apr 17, 2026 | 25.41 | 25.43 | 25.41 | 25.43 | 25.32 | 0.04% | 24,468 |
| Apr 16, 2026 | 25.41 | 25.42 | 25.41 | 25.42 | 25.31 | - | 66,076 |
| Apr 15, 2026 | 25.42 | 25.44 | 25.40 | 25.42 | 25.31 | 0.12% | 89,863 |
| Apr 14, 2026 | 25.41 | 25.42 | 25.36 | 25.39 | 25.28 | -0.12% | 114,247 |
| Apr 13, 2026 | 25.41 | 25.42 | 25.40 | 25.42 | 25.31 | 0.08% | 28,606 |
| Apr 10, 2026 | 25.41 | 25.41 | 25.39 | 25.40 | 25.29 | 0.04% | 38,056 |
| Apr 9, 2026 | 25.40 | 25.41 | 25.38 | 25.39 | 25.28 | -0.08% | 67,993 |
| Apr 8, 2026 | 25.36 | 25.42 | 25.36 | 25.41 | 25.30 | 0.08% | 58,554 |
| Apr 7, 2026 | 25.39 | 25.40 | 25.37 | 25.39 | 25.28 | - | 79,795 |
| Apr 6, 2026 | 25.38 | 25.39 | 25.38 | 25.39 | 25.28 | -0.04% | 151,256 |
| Apr 2, 2026 | 25.38 | 25.42 | 25.38 | 25.40 | 25.29 | - | 144,181 |
| Apr 1, 2026 | 25.38 | 25.40 | 25.36 | 25.40 | 25.29 | 0.05% | 55,921 |
| Mar 31, 2026 | 25.41 | 25.45 | 25.41 | 25.44 | 25.28 | 0.08% | 81,935 |
| Mar 30, 2026 | 25.37 | 25.43 | 25.37 | 25.42 | 25.26 | 0.08% | 77,282 |
| Mar 27, 2026 | 25.39 | 25.41 | 25.35 | 25.40 | 25.24 | 0.12% | 103,057 |
| Mar 26, 2026 | 25.41 | 25.41 | 25.37 | 25.37 | 25.21 | -0.12% | 134,057 |