Merrill Lynch Depositor Inc. 6.0518% Index Plus Trust Series 2003-1 (IPB)
NYSE: IPB · Real-Time Price · USD · Preferred Stock
25.71
-0.27 (-1.04%)
May 14, 2026, 1:43 PM EDT - Market open
IPB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 8, 2026 | 25.73 | 25.73 | 25.70 | 25.73 | 25.73 | -0.66% | 1,102 |
| Apr 7, 2026 | 26.00 | 26.00 | 25.90 | 25.90 | 25.90 | 0.97% | 518 |
| Apr 6, 2026 | 25.28 | 25.65 | 25.28 | 25.65 | 25.65 | -0.89% | 1,714 |
| Apr 1, 2026 | 25.48 | 25.88 | 25.48 | 25.88 | 25.88 | 1.65% | 4,110 |
| Mar 31, 2026 | 25.46 | 25.46 | 25.46 | 25.46 | 25.46 | -0.59% | 1,031 |
| Mar 30, 2026 | 25.59 | 25.61 | 25.53 | 25.61 | 25.61 | 0.04% | 3,750 |
| Mar 27, 2026 | 25.65 | 25.70 | 25.60 | 25.60 | 25.60 | -0.16% | 1,002 |
| Mar 26, 2026 | 25.64 | 25.64 | 25.64 | 25.64 | 25.64 | 0.16% | 325 |
| Mar 25, 2026 | 25.61 | 26.00 | 25.60 | 25.60 | 25.60 | -2.27% | 3,609 |
| Mar 24, 2026 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | 0.87% | 200 |
| Mar 19, 2026 | 25.97 | 25.97 | 25.97 | 25.97 | 25.97 | 0.27% | 922 |
| Mar 13, 2026 | 25.80 | 25.90 | 25.80 | 25.90 | 25.90 | -0.19% | 594 |
| Mar 12, 2026 | 25.95 | 25.95 | 25.69 | 25.95 | 25.95 | -0.19% | 7,487 |
| Mar 11, 2026 | 26.00 | 26.00 | 25.85 | 26.00 | 26.00 | -0.17% | 1,918 |
| Mar 9, 2026 | 26.05 | 26.05 | 26.05 | 26.05 | 26.05 | -1.27% | 1,000 |
| Mar 6, 2026 | 25.92 | 26.38 | 25.92 | 26.38 | 26.38 | 1.46% | 1,663 |
| Mar 5, 2026 | 25.73 | 26.00 | 25.71 | 26.00 | 26.00 | 1.32% | 1,441 |
| Mar 4, 2026 | 25.66 | 25.66 | 25.66 | 25.66 | 25.66 | -1.68% | 803 |
| Mar 2, 2026 | 26.10 | 26.10 | 26.10 | 26.10 | 26.10 | - | 509 |
| Feb 27, 2026 | 26.10 | 26.10 | 26.10 | 26.10 | 26.10 | -0.76% | 500 |
| Feb 26, 2026 | 26.10 | 26.30 | 25.96 | 26.30 | 26.30 | 1.19% | 1,185 |
| Feb 25, 2026 | 25.72 | 25.99 | 25.72 | 25.99 | 25.99 | -0.04% | 292 |
| Feb 23, 2026 | 25.99 | 26.05 | 25.99 | 26.00 | 26.00 | -0.40% | 1,603 |
| Feb 20, 2026 | 25.91 | 26.11 | 25.76 | 26.11 | 26.11 | 0.33% | 1,976 |
| Feb 19, 2026 | 25.85 | 26.02 | 25.85 | 26.02 | 26.02 | -0.29% | 357 |
| Feb 18, 2026 | 26.00 | 26.10 | 26.00 | 26.10 | 26.10 | 0.91% | 4,533 |
| Feb 17, 2026 | 25.86 | 25.86 | 25.86 | 25.86 | 25.86 | -0.42% | 527 |
| Feb 13, 2026 | 26.00 | 26.63 | 25.97 | 25.97 | 25.97 | -0.12% | 2,691 |
| Feb 12, 2026 | 25.86 | 26.00 | 25.60 | 26.00 | 26.00 | 0.66% | 1,453 |
| Feb 10, 2026 | 25.61 | 25.83 | 25.61 | 25.83 | 25.83 | -1.03% | 815 |
| Feb 9, 2026 | 26.09 | 26.35 | 25.79 | 26.10 | 26.10 | 0.38% | 1,486 |
| Feb 5, 2026 | 25.68 | 26.00 | 25.65 | 26.00 | 26.00 | 1.51% | 1,034 |
| Feb 4, 2026 | 25.83 | 26.05 | 25.61 | 25.61 | 25.61 | -1.49% | 748 |
| Feb 2, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - | 625 |
| Jan 28, 2026 | 26.00 | 26.00 | 25.85 | 26.00 | 26.00 | - | 3,496 |
| Jan 27, 2026 | 25.95 | 26.02 | 25.95 | 26.00 | 26.00 | -0.05% | 4,039 |