iShares iBonds Dec 2027 Term Muni Bond ETF (IBMP)
BATS: IBMP · Real-Time Price · USD
25.40
0.00 (0.00%)
Aug 25, 2026, 9:53 AM EDT - Market open
IBMP Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 24, 2026 | 25.38 | 25.40 | 25.38 | 25.40 | 25.40 | 0.04% | 75,338 |
| Aug 21, 2026 | 25.38 | 25.39 | 25.37 | 25.39 | 25.39 | 0.04% | 82,465 |
| Aug 20, 2026 | 25.37 | 25.38 | 25.36 | 25.38 | 25.38 | 0.02% | 48,553 |
| Aug 19, 2026 | 25.37 | 25.39 | 25.35 | 25.38 | 25.38 | -0.02% | 73,647 |
| Aug 18, 2026 | 25.36 | 25.38 | 25.35 | 25.38 | 25.38 | 0.06% | 62,952 |
| Aug 17, 2026 | 25.36 | 25.41 | 25.32 | 25.37 | 25.37 | -0.04% | 35,611 |
| Aug 14, 2026 | 25.37 | 25.38 | 25.37 | 25.38 | 25.38 | 0.04% | 84,290 |
| Aug 13, 2026 | 25.35 | 25.37 | 25.35 | 25.37 | 25.37 | 0.02% | 95,695 |
| Aug 12, 2026 | 25.36 | 25.36 | 25.35 | 25.36 | 25.36 | 0.08% | 41,401 |
| Aug 11, 2026 | 25.35 | 25.36 | 25.34 | 25.34 | 25.34 | -0.06% | 55,061 |
| Aug 10, 2026 | 25.35 | 25.37 | 25.33 | 25.36 | 25.36 | 0.02% | 70,275 |
| Aug 7, 2026 | 25.36 | 25.37 | 25.33 | 25.35 | 25.35 | -0.04% | 52,271 |
| Aug 6, 2026 | 25.36 | 25.36 | 25.34 | 25.36 | 25.36 | 0.08% | 84,277 |
| Aug 5, 2026 | 25.33 | 25.34 | 25.31 | 25.34 | 25.34 | 0.12% | 100,960 |
| Aug 4, 2026 | 25.33 | 25.33 | 25.31 | 25.31 | 25.31 | -0.24% | 88,214 |
| Aug 3, 2026 | 25.33 | 25.37 | 25.31 | 25.37 | 25.37 | 0.17% | 100,693 |
| Jul 31, 2026 | 25.37 | 25.39 | 25.36 | 25.38 | 25.33 | -0.06% | 45,464 |
| Jul 30, 2026 | 25.37 | 25.40 | 25.37 | 25.40 | 25.34 | - | 76,892 |
| Jul 29, 2026 | 25.38 | 25.41 | 25.37 | 25.40 | 25.34 | 0.04% | 101,998 |
| Jul 28, 2026 | 25.38 | 25.39 | 25.34 | 25.39 | 25.33 | -0.02% | 82,953 |
| Jul 27, 2026 | 25.39 | 25.41 | 25.38 | 25.39 | 25.34 | 0.02% | 45,906 |
| Jul 24, 2026 | 25.37 | 25.39 | 25.37 | 25.39 | 25.33 | -0.02% | 89,597 |
| Jul 23, 2026 | 25.37 | 25.41 | 25.34 | 25.39 | 25.34 | - | 166,896 |
| Jul 22, 2026 | 25.39 | 25.39 | 25.37 | 25.39 | 25.34 | -0.04% | 25,567 |
| Jul 21, 2026 | 25.39 | 25.42 | 25.38 | 25.40 | 25.35 | - | 126,992 |
| Jul 20, 2026 | 25.39 | 25.42 | 25.39 | 25.40 | 25.35 | - | 45,134 |
| Jul 17, 2026 | 25.39 | 25.42 | 25.38 | 25.40 | 25.35 | -0.07% | 103,601 |
| Jul 16, 2026 | 25.39 | 25.44 | 25.36 | 25.42 | 25.37 | 0.07% | 106,431 |
| Jul 15, 2026 | 25.40 | 25.41 | 25.38 | 25.40 | 25.35 | -0.04% | 70,735 |
| Jul 14, 2026 | 25.37 | 25.42 | 25.37 | 25.41 | 25.36 | 0.14% | 97,440 |
| Jul 13, 2026 | 25.38 | 25.38 | 25.35 | 25.38 | 25.32 | -0.08% | 66,137 |
| Jul 10, 2026 | 25.39 | 25.40 | 25.38 | 25.40 | 25.34 | 0.04% | 146,991 |
| Jul 9, 2026 | 25.37 | 25.40 | 25.37 | 25.39 | 25.33 | -0.02% | 42,831 |
| Jul 8, 2026 | 25.38 | 25.40 | 25.38 | 25.39 | 25.34 | -0.02% | 44,952 |
| Jul 7, 2026 | 25.39 | 25.40 | 25.39 | 25.40 | 25.34 | 0.02% | 56,159 |
| Jul 6, 2026 | 25.38 | 25.40 | 25.38 | 25.39 | 25.34 | 0.06% | 49,740 |
| Jul 2, 2026 | 25.38 | 25.38 | 25.36 | 25.38 | 25.32 | 0.08% | 59,286 |
| Jul 1, 2026 | 25.36 | 25.36 | 25.35 | 25.36 | 25.30 | -0.04% | 32,399 |
| Jun 30, 2026 | 25.42 | 25.42 | 25.41 | 25.42 | 25.31 | -0.08% | 28,564 |
| Jun 29, 2026 | 25.42 | 25.44 | 25.41 | 25.44 | 25.33 | 0.08% | 44,263 |
| Jun 26, 2026 | 25.41 | 25.42 | 25.41 | 25.42 | 25.31 | - | 68,708 |
| Jun 25, 2026 | 25.41 | 25.44 | 25.40 | 25.42 | 25.31 | 0.04% | 61,829 |
| Jun 24, 2026 | 25.40 | 25.41 | 25.39 | 25.41 | 25.30 | 0.04% | 54,915 |
| Jun 23, 2026 | 25.39 | 25.41 | 25.37 | 25.40 | 25.29 | 0.08% | 81,412 |
| Jun 22, 2026 | 25.39 | 25.39 | 25.38 | 25.38 | 25.27 | -0.02% | 60,892 |
| Jun 18, 2026 | 25.39 | 25.40 | 25.37 | 25.39 | 25.28 | 0.08% | 419,106 |
| Jun 17, 2026 | 25.40 | 25.40 | 25.36 | 25.37 | 25.26 | -0.06% | 104,242 |
| Jun 16, 2026 | 25.40 | 25.41 | 25.37 | 25.38 | 25.27 | -0.08% | 89,817 |
| Jun 15, 2026 | 25.39 | 25.45 | 25.38 | 25.40 | 25.29 | 0.06% | 100,007 |
| Jun 12, 2026 | 25.39 | 25.44 | 25.37 | 25.39 | 25.28 | - | 62,578 |