Merrill Lynch Depositor Inc. 6.0518% Index Plus Trust Series 2003-1 (IPB)
NYSE: IPB · Real-Time Price · USD · Preferred Stock
25.17
-0.25 (-0.98%)
Jul 31, 2026, 4:00 PM EDT - Market closed
IPB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 13, 2026 | 25.80 | 26.15 | 25.70 | 25.98 | 25.98 | 0.48% | 3,845 |
| May 12, 2026 | 25.86 | 25.86 | 25.86 | 25.86 | 25.86 | -0.40% | 701 |
| May 8, 2026 | 26.00 | 26.00 | 25.96 | 25.96 | 25.96 | -0.69% | 1,035 |
| May 6, 2026 | 26.15 | 26.15 | 26.12 | 26.14 | 26.14 | 0.93% | 901 |
| May 5, 2026 | 25.82 | 25.90 | 25.82 | 25.90 | 25.90 | -0.38% | 3,029 |
| May 4, 2026 | 25.80 | 26.00 | 25.63 | 26.00 | 26.00 | 1.72% | 580 |
| Apr 28, 2026 | 25.40 | 25.56 | 25.40 | 25.56 | 25.56 | 0.12% | 643 |
| Apr 27, 2026 | 25.78 | 26.15 | 25.41 | 25.53 | 25.53 | 0.12% | 2,820 |
| Apr 23, 2026 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | -1.66% | 1,547 |
| Apr 22, 2026 | 26.39 | 26.39 | 25.93 | 25.93 | 25.93 | -0.27% | 403 |
| Apr 20, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | 0.23% | 359 |
| Apr 14, 2026 | 25.44 | 25.94 | 25.44 | 25.94 | 25.94 | 1.05% | 1,396 |
| Apr 13, 2026 | 25.29 | 25.67 | 25.29 | 25.67 | 25.67 | - | 1,068 |
| Apr 9, 2026 | 25.67 | 25.71 | 25.67 | 25.67 | 25.67 | -0.23% | 1,002 |