iShares iBonds Dec 2027 Term Muni Bond ETF (IBMP)
BATS: IBMP · Real-Time Price · USD
25.36
+0.01 (0.04%)
Dec 5, 2025, 4:00 PM EST - Market closed
IBMP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 25.36 | 25.40 | 25.35 | 25.36 | 25.36 | 0.04% | 145,560 |
| Dec 4, 2025 | 25.36 | 25.36 | 25.35 | 25.35 | 25.35 | - | 130,239 |
| Dec 3, 2025 | 25.36 | 25.37 | 25.32 | 25.35 | 25.35 | - | 68,668 |
| Dec 2, 2025 | 25.37 | 25.37 | 25.34 | 25.35 | 25.35 | 0.04% | 37,953 |
| Dec 1, 2025 | 25.34 | 25.36 | 25.33 | 25.34 | 25.34 | -0.28% | 57,793 |
| Nov 28, 2025 | 25.41 | 25.42 | 25.41 | 25.41 | 25.36 | 0.04% | 10,357 |
| Nov 26, 2025 | 25.39 | 25.42 | 25.39 | 25.40 | 25.35 | - | 64,145 |
| Nov 25, 2025 | 25.40 | 25.43 | 25.39 | 25.40 | 25.35 | - | 350,507 |
| Nov 24, 2025 | 25.38 | 25.41 | 25.38 | 25.40 | 25.35 | 0.04% | 86,482 |
| Nov 21, 2025 | 25.41 | 25.42 | 25.37 | 25.39 | 25.34 | 0.02% | 106,630 |
| Nov 20, 2025 | 25.38 | 25.39 | 25.37 | 25.39 | 25.33 | 0.02% | 52,483 |
| Nov 19, 2025 | 25.37 | 25.39 | 25.37 | 25.38 | 25.33 | -0.02% | 70,232 |
| Nov 18, 2025 | 25.38 | 25.40 | 25.37 | 25.39 | 25.33 | -0.02% | 64,752 |
| Nov 17, 2025 | 25.38 | 25.39 | 25.35 | 25.39 | 25.34 | 0.12% | 86,469 |
| Nov 14, 2025 | 25.36 | 25.37 | 25.33 | 25.36 | 25.31 | 0.02% | 139,823 |
| Nov 13, 2025 | 25.36 | 25.37 | 25.35 | 25.36 | 25.30 | 0.02% | 277,324 |
| Nov 12, 2025 | 25.35 | 25.37 | 25.34 | 25.35 | 25.30 | -0.08% | 76,596 |
| Nov 11, 2025 | 25.36 | 25.39 | 25.36 | 25.37 | 25.32 | 0.04% | 98,299 |
| Nov 10, 2025 | 25.37 | 25.40 | 25.34 | 25.36 | 25.31 | 0.02% | 153,230 |
| Nov 7, 2025 | 25.33 | 25.37 | 25.33 | 25.36 | 25.30 | 0.06% | 120,957 |
| Nov 6, 2025 | 25.36 | 25.36 | 25.31 | 25.34 | 25.29 | 0.10% | 89,565 |
| Nov 5, 2025 | 25.31 | 25.33 | 25.29 | 25.32 | 25.26 | -0.06% | 42,852 |
| Nov 4, 2025 | 25.30 | 25.34 | 25.30 | 25.33 | 25.28 | 0.08% | 66,255 |
| Nov 3, 2025 | 25.33 | 25.33 | 25.31 | 25.31 | 25.26 | -0.24% | 52,479 |
| Oct 31, 2025 | 25.38 | 25.39 | 25.36 | 25.37 | 25.26 | 0.08% | 40,190 |
| Oct 30, 2025 | 25.34 | 25.38 | 25.34 | 25.35 | 25.24 | -0.12% | 30,609 |
| Oct 29, 2025 | 25.38 | 25.42 | 25.37 | 25.38 | 25.27 | -0.04% | 107,275 |
| Oct 28, 2025 | 25.38 | 25.40 | 25.37 | 25.39 | 25.28 | 0.12% | 38,518 |
| Oct 27, 2025 | 25.38 | 25.39 | 25.36 | 25.36 | 25.25 | - | 38,104 |
| Oct 24, 2025 | 25.37 | 25.38 | 25.36 | 25.36 | 25.25 | - | 29,489 |
| Oct 23, 2025 | 25.38 | 25.39 | 25.35 | 25.36 | 25.25 | -0.08% | 60,474 |
| Oct 22, 2025 | 25.37 | 25.42 | 25.37 | 25.38 | 25.27 | -0.04% | 429,108 |
| Oct 21, 2025 | 25.43 | 25.43 | 25.38 | 25.39 | 25.28 | -0.12% | 96,507 |
| Oct 20, 2025 | 25.42 | 25.44 | 25.40 | 25.42 | 25.31 | 0.04% | 36,589 |
| Oct 17, 2025 | 25.41 | 25.43 | 25.40 | 25.41 | 25.30 | - | 17,706 |
| Oct 16, 2025 | 25.39 | 25.43 | 25.39 | 25.41 | 25.30 | - | 26,618 |
| Oct 15, 2025 | 25.41 | 25.43 | 25.40 | 25.41 | 25.30 | 0.08% | 15,625 |
| Oct 14, 2025 | 25.41 | 25.42 | 25.39 | 25.39 | 25.28 | -0.20% | 51,308 |
| Oct 13, 2025 | 25.44 | 25.44 | 25.40 | 25.44 | 25.33 | 0.20% | 25,453 |
| Oct 10, 2025 | 25.40 | 25.43 | 25.38 | 25.39 | 25.28 | -0.04% | 117,357 |
| Oct 9, 2025 | 25.39 | 25.42 | 25.39 | 25.40 | 25.29 | -0.08% | 42,007 |
| Oct 8, 2025 | 25.40 | 25.43 | 25.40 | 25.42 | 25.31 | -0.02% | 132,785 |
| Oct 7, 2025 | 25.39 | 25.43 | 25.39 | 25.43 | 25.32 | 0.06% | 45,989 |
| Oct 6, 2025 | 25.43 | 25.43 | 25.40 | 25.41 | 25.30 | - | 67,983 |
| Oct 3, 2025 | 25.42 | 25.42 | 25.40 | 25.41 | 25.31 | -0.04% | 35,038 |
| Oct 2, 2025 | 25.42 | 25.43 | 25.40 | 25.42 | 25.31 | - | 43,567 |
| Oct 1, 2025 | 25.44 | 25.44 | 25.41 | 25.42 | 25.31 | -0.22% | 56,133 |
| Sep 30, 2025 | 25.47 | 25.48 | 25.46 | 25.48 | 25.32 | - | 58,602 |
| Sep 29, 2025 | 25.49 | 25.49 | 25.46 | 25.48 | 25.32 | -0.02% | 29,109 |
| Sep 26, 2025 | 25.48 | 25.50 | 25.43 | 25.48 | 25.32 | -0.16% | 77,102 |