Merrill Lynch Depositor Inc. 6.0518% Index Plus Trust Series 2003-1 (IPB)
NYSE: IPB · Real-Time Price · USD · Preferred Stock
25.15
+0.10 (0.40%)
Aug 25, 2026, 9:30 AM EDT - Market open
IPB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 24, 2026 | 25.28 | 25.28 | 25.05 | 25.05 | 25.05 | -1.73% | 309 |
| Aug 21, 2026 | 25.49 | 25.49 | 25.49 | 25.49 | 25.49 | 1.07% | 513 |
| Aug 19, 2026 | 25.15 | 25.25 | 25.15 | 25.22 | 25.22 | 0.28% | 3,689 |
| Aug 18, 2026 | 25.16 | 25.25 | 25.10 | 25.15 | 25.15 | -0.08% | 3,233 |
| Aug 17, 2026 | 25.36 | 25.37 | 25.10 | 25.17 | 25.17 | -0.32% | 804 |
| Aug 14, 2026 | 25.12 | 25.29 | 24.95 | 25.25 | 25.25 | -0.32% | 4,576 |
| Aug 13, 2026 | 25.34 | 25.40 | 25.25 | 25.33 | 25.33 | 0.10% | 1,628 |
| Aug 12, 2026 | 25.40 | 25.40 | 25.22 | 25.31 | 25.31 | 0.58% | 1,850 |
| Aug 11, 2026 | 25.37 | 25.40 | 25.14 | 25.16 | 25.16 | -0.24% | 2,322 |
| Aug 10, 2026 | 25.70 | 25.70 | 25.18 | 25.22 | 25.22 | -0.90% | 4,666 |
| Aug 7, 2026 | 25.45 | 25.45 | 25.45 | 25.45 | 25.45 | -0.59% | 151 |
| Aug 5, 2026 | 25.39 | 25.60 | 25.16 | 25.60 | 25.60 | 0.99% | 3,723 |
| Aug 4, 2026 | 25.25 | 25.35 | 25.25 | 25.35 | 25.35 | - | 1,075 |
| Aug 3, 2026 | 25.35 | 25.37 | 25.18 | 25.35 | 25.35 | 0.72% | 1,172 |
| Jul 31, 2026 | 25.17 | 25.17 | 25.17 | 25.17 | 25.17 | -0.98% | 623 |
| Jul 30, 2026 | 25.12 | 25.42 | 25.12 | 25.42 | 25.42 | 0.87% | 605 |
| Jul 29, 2026 | 25.85 | 25.85 | 25.12 | 25.20 | 25.20 | -1.25% | 2,527 |
| Jul 27, 2026 | 25.52 | 25.52 | 25.52 | 25.52 | 25.52 | 0.47% | 150 |
| Jul 24, 2026 | 25.30 | 25.50 | 25.15 | 25.40 | 25.40 | -0.08% | 1,744 |
| Jul 23, 2026 | 25.49 | 25.49 | 25.01 | 25.42 | 25.42 | -0.12% | 1,432 |
| Jul 22, 2026 | 25.45 | 25.45 | 25.45 | 25.45 | 25.45 | -0.68% | 498 |
| Jul 21, 2026 | 25.63 | 25.63 | 25.63 | 25.63 | 25.63 | 0.81% | 637 |
| Jul 20, 2026 | 25.59 | 25.59 | 25.42 | 25.42 | 25.42 | -0.90% | 761 |
| Jul 15, 2026 | 25.72 | 25.72 | 25.40 | 25.65 | 25.65 | -0.30% | 3,282 |
| Jul 14, 2026 | 25.57 | 25.73 | 25.56 | 25.73 | 25.73 | 0.66% | 1,648 |
| Jul 10, 2026 | 25.53 | 25.63 | 25.53 | 25.56 | 25.56 | 0.12% | 1,265 |
| Jul 9, 2026 | 25.66 | 25.66 | 25.53 | 25.53 | 25.53 | -0.37% | 310 |
| Jul 7, 2026 | 25.51 | 25.63 | 25.51 | 25.63 | 25.63 | -0.10% | 1,616 |
| Jul 2, 2026 | 25.65 | 25.65 | 25.65 | 25.65 | 25.65 | 0.08% | 112 |
| Jun 30, 2026 | 25.45 | 25.63 | 25.43 | 25.63 | 25.63 | 0.71% | 827 |
| Jun 29, 2026 | 25.46 | 25.46 | 25.42 | 25.45 | 25.45 | -0.08% | 647 |
| Jun 26, 2026 | 25.40 | 25.50 | 25.40 | 25.47 | 25.47 | -1.43% | 796 |
| Jun 24, 2026 | 25.84 | 25.84 | 25.84 | 25.84 | 25.84 | -0.04% | 112 |
| Jun 23, 2026 | 25.85 | 25.85 | 25.85 | 25.85 | 25.85 | -0.19% | 259 |
| Jun 22, 2026 | 25.47 | 25.90 | 25.44 | 25.90 | 25.90 | 0.94% | 822 |
| Jun 18, 2026 | 25.45 | 25.67 | 25.40 | 25.66 | 25.66 | -1.69% | 1,448 |
| Jun 17, 2026 | 25.96 | 26.10 | 25.96 | 26.10 | 26.10 | 0.50% | 723 |
| Jun 16, 2026 | 25.90 | 25.97 | 25.80 | 25.97 | 25.97 | -0.12% | 905 |
| Jun 11, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - | 335 |
| Jun 10, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | 0.93% | 215 |
| Jun 9, 2026 | 25.76 | 25.76 | 25.76 | 25.76 | 25.76 | 0.02% | 259 |
| Jun 8, 2026 | 25.76 | 25.76 | 25.76 | 25.76 | 25.76 | -0.94% | 358 |
| Jun 5, 2026 | 25.56 | 26.00 | 25.56 | 26.00 | 26.00 | 0.66% | 3,677 |
| May 29, 2026 | 26.01 | 26.01 | 25.83 | 25.83 | 25.83 | - | 774 |
| May 28, 2026 | 25.83 | 25.83 | 25.83 | 25.83 | 25.83 | - | 962 |
| May 27, 2026 | 25.66 | 25.83 | 25.62 | 25.83 | 25.83 | 0.24% | 1,383 |
| May 22, 2026 | 25.66 | 25.77 | 25.66 | 25.77 | 25.77 | -0.81% | 877 |
| May 21, 2026 | 25.98 | 25.98 | 25.98 | 25.98 | 25.98 | 1.41% | 133 |
| May 15, 2026 | 25.62 | 25.62 | 25.62 | 25.62 | 25.62 | -0.35% | 966 |
| May 14, 2026 | 26.00 | 26.14 | 25.60 | 25.71 | 25.71 | -1.04% | 4,252 |