Merrill Lynch Depositor Inc. 6.0518% Index Plus Trust Series 2003-1 (IPB)
NYSE: IPB · Real-Time Price · USD · Preferred Stock
25.56
+0.03 (0.12%)
At close: Jul 10, 2026, 4:00 PM EDT
25.56
0.00 (0.00%)
After-hours: Jul 10, 2026, 7:00 PM EDT
IPB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |