Merrill Lynch Depositor Inc. 6.0518% Index Plus Trust Series 2003-1 (IPB)
NYSE: IPB · Real-Time Price · USD · Preferred Stock
25.44
-0.10 (-0.39%)
Jul 7, 2025, 4:00 PM - Market closed
IPB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 7, 2025 | 25.38 | 25.64 | 25.38 | 25.44 | 25.44 | -0.38% | 2,270 |
| Jul 3, 2025 | 25.54 | 25.54 | 25.54 | 25.54 | 25.54 | 1.14% | 251 |
| Jul 2, 2025 | 25.82 | 25.82 | 25.11 | 25.25 | 25.25 | 0.16% | 2,791 |
| Jul 1, 2025 | 25.74 | 25.74 | 25.21 | 25.21 | 25.21 | -2.55% | 231 |
| Jun 30, 2025 | 25.92 | 25.92 | 25.87 | 25.87 | 25.87 | 1.49% | 1,613 |
| Jun 27, 2025 | 25.63 | 25.63 | 25.16 | 25.49 | 25.49 | 0.95% | 1,205 |
| Jun 26, 2025 | 25.25 | 25.25 | 25.25 | 25.25 | 25.25 | -0.59% | 123 |
| Jun 25, 2025 | 25.30 | 25.40 | 25.17 | 25.40 | 25.40 | 0.28% | 3,000 |
| Jun 24, 2025 | 25.31 | 25.33 | 25.31 | 25.33 | 25.33 | -0.35% | 236 |
| Jun 23, 2025 | 25.60 | 25.96 | 25.15 | 25.42 | 25.42 | 0.87% | 4,262 |
| Jun 20, 2025 | 25.00 | 25.24 | 25.00 | 25.20 | 25.20 | - | 1,670 |
| Jun 18, 2025 | 26.07 | 26.07 | 24.83 | 25.20 | 25.20 | -3.50% | 2,342 |
| Jun 17, 2025 | 26.13 | 26.65 | 25.60 | 26.12 | 25.36 | -0.58% | 2,675 |
| Jun 16, 2025 | 26.16 | 26.27 | 26.16 | 26.27 | 25.51 | 1.18% | 2,683 |
| Jun 13, 2025 | 25.99 | 26.16 | 25.96 | 25.96 | 25.21 | -0.46% | 1,288 |
| Jun 11, 2025 | 26.08 | 26.08 | 26.08 | 26.08 | 25.33 | 0.79% | 328 |
| Jun 9, 2025 | 25.80 | 25.88 | 25.75 | 25.88 | 25.13 | 0.13% | 471 |
| Jun 6, 2025 | 25.84 | 25.84 | 25.84 | 25.84 | 25.09 | 0.55% | 407 |
| Jun 5, 2025 | 25.70 | 25.70 | 25.70 | 25.70 | 24.96 | -1.61% | 323 |
| Jun 4, 2025 | 25.59 | 26.12 | 25.40 | 26.12 | 25.36 | 2.88% | 3,157 |
| Jun 2, 2025 | 25.36 | 25.39 | 25.36 | 25.39 | 24.66 | -0.12% | 368 |
| May 30, 2025 | 25.37 | 25.42 | 25.35 | 25.42 | 24.68 | -0.16% | 3,067 |
| May 28, 2025 | 25.35 | 25.46 | 25.35 | 25.46 | 24.72 | 0.43% | 204 |
| May 23, 2025 | 25.35 | 25.35 | 25.35 | 25.35 | 24.62 | - | 923 |
| May 22, 2025 | 25.55 | 25.58 | 25.35 | 25.35 | 24.62 | 0.08% | 2,343 |
| May 21, 2025 | 25.34 | 25.58 | 25.33 | 25.33 | 24.60 | -0.13% | 5,148 |
| May 20, 2025 | 25.36 | 25.36 | 25.36 | 25.36 | 24.63 | 0.17% | 198 |
| May 19, 2025 | 25.30 | 25.32 | 25.30 | 25.32 | 24.59 | 0.08% | 492 |
| May 16, 2025 | 25.59 | 25.59 | 25.30 | 25.30 | 24.57 | -0.51% | 780 |
| May 15, 2025 | 25.28 | 25.43 | 25.25 | 25.43 | 24.69 | 0.63% | 4,905 |
| May 14, 2025 | 25.27 | 25.27 | 25.27 | 25.27 | 24.54 | - | 1,395 |
| May 12, 2025 | 25.27 | 25.27 | 25.27 | 25.27 | 24.54 | 0.16% | 250 |
| May 8, 2025 | 25.43 | 25.43 | 25.23 | 25.23 | 24.50 | -1.05% | 1,378 |
| May 6, 2025 | 25.51 | 25.51 | 25.50 | 25.50 | 24.76 | 0.36% | 527 |
| May 5, 2025 | 25.41 | 25.41 | 25.41 | 25.41 | 24.67 | -0.18% | 1,241 |
| May 2, 2025 | 25.45 | 25.45 | 25.45 | 25.45 | 24.71 | 0.59% | 501 |
| May 1, 2025 | 25.58 | 25.58 | 25.24 | 25.30 | 24.57 | -1.13% | 1,940 |
| Apr 30, 2025 | 25.59 | 25.59 | 25.59 | 25.59 | 24.85 | 1.11% | 150 |
| Apr 29, 2025 | 25.31 | 25.31 | 25.31 | 25.31 | 24.58 | -0.75% | 503 |
| Apr 28, 2025 | 25.50 | 25.50 | 25.50 | 25.50 | 24.76 | 0.79% | 121 |
| Apr 24, 2025 | 25.16 | 25.30 | 25.16 | 25.30 | 24.57 | -0.32% | 1,790 |
| Apr 23, 2025 | 25.51 | 25.75 | 25.38 | 25.38 | 24.65 | 0.04% | 1,471 |
| Apr 22, 2025 | 26.09 | 26.15 | 25.37 | 25.37 | 24.64 | -1.04% | 3,474 |
| Apr 21, 2025 | 25.81 | 25.81 | 25.64 | 25.64 | 24.89 | -1.63% | 315 |
| Apr 17, 2025 | 25.30 | 26.13 | 25.30 | 26.06 | 25.31 | 3.16% | 931 |
| Apr 15, 2025 | 25.26 | 25.26 | 25.05 | 25.26 | 24.53 | -0.74% | 2,260 |
| Apr 14, 2025 | 26.14 | 26.14 | 25.30 | 25.45 | 24.71 | 1.21% | 1,439 |
| Apr 11, 2025 | 25.51 | 25.78 | 25.15 | 25.15 | 24.42 | -1.04% | 6,507 |
| Apr 10, 2025 | 25.41 | 25.41 | 25.41 | 25.41 | 24.67 | 0.04% | 225 |
| Apr 9, 2025 | 25.78 | 25.78 | 25.40 | 25.40 | 24.66 | - | 1,495 |