Skip to main content
iShares iBonds Dec 2027 Term Muni Bond ETF (IBMP)
BATS: IBMP · Real-Time Price · USD
25.46
+0.02 (0.08%)
Mar 5, 2026, 4:00 PM EST - Market closed

IBMP Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 202625.4525.4625.4425.4625.460.08%11,762
Mar 4, 202625.4825.4825.4425.4425.44-0.04%3,005
Mar 3, 202625.4725.4725.4525.4525.45-0.24%1,966
Mar 2, 202625.4825.5125.4725.5125.51-0.08%213,478
Feb 27, 202625.5325.5525.5225.5325.47-47,096
Feb 26, 202625.5225.5325.5125.5325.470.04%33,678
Feb 25, 202625.5325.5325.5125.5225.46-97,960
Feb 24, 202625.5225.5325.5125.5225.460.04%52,969
Feb 23, 202625.5125.5225.5125.5125.45-36,208
Feb 20, 202625.5125.5225.5025.5125.450.02%56,517
Feb 19, 202625.5125.5225.5025.5125.45-0.02%94,377
Feb 18, 202625.5125.5525.5025.5125.450.04%63,356
Feb 17, 202625.5125.5225.5025.5025.44-0.06%60,840
Feb 13, 202625.4925.5225.4925.5225.460.06%46,780
Feb 12, 202625.4925.5125.4925.5025.440.08%73,468
Feb 11, 202625.4925.4925.4825.4825.42-0.04%51,874
Feb 10, 202625.4925.5125.4925.4925.430.04%80,884
Feb 9, 202625.4625.4925.4625.4825.420.04%45,136
Feb 6, 202625.4725.4825.4625.4725.41-0.04%40,115
Feb 5, 202625.4825.4825.4625.4825.420.08%148,569
Feb 4, 202625.4625.4825.4525.4625.400.04%33,374
Feb 3, 202625.4525.4625.4325.4525.39-216,490
Feb 2, 202625.4525.4625.4425.4525.39-0.16%38,721
Jan 30, 202625.4925.5125.4925.4925.38-79,580
Jan 29, 202625.5025.5025.4925.4925.38-95,758
Jan 28, 202625.4925.5025.4825.4925.380.04%75,624
Jan 27, 202625.4825.4925.4825.4825.370.04%29,501
Jan 26, 202625.4825.5225.4725.4725.36-0.04%84,727
Jan 23, 202625.4825.4925.4825.4825.370.04%117,222
Jan 22, 202625.4725.5025.4725.4725.36-0.04%79,868
Jan 21, 202625.4525.4925.4525.4825.37-192,799
Jan 20, 202625.5125.5125.4425.4825.370.08%99,045
Jan 16, 202625.4825.4925.4625.4625.35-174,080
Jan 15, 202625.4425.4725.4425.4625.35-0.04%44,291
Jan 14, 202625.4425.4825.4425.4725.360.08%77,075
Jan 13, 202625.4525.4625.4325.4525.340.12%65,919
Jan 12, 202625.4025.4725.4025.4225.31-0.20%371,381
Jan 9, 202625.4425.4825.4425.4725.360.08%54,138
Jan 8, 202625.4625.4625.4225.4525.340.08%154,522
Jan 7, 202625.4125.4525.4125.4325.320.08%132,825
Jan 6, 202625.4125.4325.4025.4125.30-0.08%92,361
Jan 5, 202625.4225.4325.4025.4325.320.10%61,646
Jan 2, 202625.4625.4625.3925.4125.300.06%115,427
Dec 31, 202525.3825.4125.3725.3925.28-0.02%55,647
Dec 30, 202525.3725.4125.3725.4025.290.07%139,280
Dec 29, 202525.3725.3925.3725.3825.270.03%104,372
Dec 26, 202525.4025.4025.3725.3725.26-0.04%32,213
Dec 24, 202525.3625.4025.3625.3825.270.08%17,046
Dec 23, 202525.3425.3825.3425.3625.25-0.04%159,597
Dec 22, 202525.3625.3725.3425.3725.260.08%254,563
Dec 19, 202525.3325.3725.3325.3525.24-0.16%186,571
Dec 18, 202525.3925.4025.3925.3925.23-0.02%70,867
Dec 17, 202525.3925.4125.3825.4025.240.02%109,989
Dec 16, 202525.3825.4325.3825.3925.23-139,050
Dec 15, 202525.3925.4025.3825.3925.23-0.02%73,097
Dec 12, 202525.3925.4225.3825.4025.240.14%102,650
Dec 11, 202525.4025.4025.3525.3625.20-0.08%146,724
Dec 10, 202525.3625.3925.3625.3825.220.08%122,944
Dec 9, 202525.3825.3825.3625.3625.20-0.12%97,875
Dec 8, 202525.3825.3925.3525.3925.230.12%194,589
Dec 5, 202525.3625.4025.3525.3625.200.04%145,560
Dec 4, 202525.3625.3625.3525.3525.19-130,239
Dec 3, 202525.3625.3725.3225.3525.19-68,668
Dec 2, 202525.3725.3725.3425.3525.190.04%37,953
Dec 1, 202525.3425.3625.3325.3425.18-0.28%57,793
Nov 28, 202525.4125.4225.4125.4125.200.04%10,357
Nov 26, 202525.3925.4225.3925.4025.19-64,145
Nov 25, 202525.4025.4325.3925.4025.19-350,507
Nov 24, 202525.3825.4125.3825.4025.190.04%86,482
Nov 21, 202525.4125.4225.3725.3925.180.02%106,630
Nov 20, 202525.3825.3925.3725.3925.170.02%52,483
Nov 19, 202525.3725.3925.3725.3825.17-0.02%70,232
Nov 18, 202525.3825.4025.3725.3925.17-0.02%64,752
Nov 17, 202525.3825.3925.3525.3925.180.12%86,469
Nov 14, 202525.3625.3725.3325.3625.150.02%139,823
Nov 13, 202525.3625.3725.3525.3625.140.02%277,324
Nov 12, 202525.3525.3725.3425.3525.14-0.08%76,596
Nov 11, 202525.3625.3925.3625.3725.160.04%98,299
Nov 10, 202525.3725.4025.3425.3625.150.02%153,230
Nov 7, 202525.3325.3725.3325.3625.140.06%120,957
Nov 6, 202525.3625.3625.3125.3425.130.10%89,565
Nov 5, 202525.3125.3325.2925.3225.10-0.06%42,852
Nov 4, 202525.3025.3425.3025.3325.120.08%66,255
Nov 3, 202525.3325.3325.3125.3125.10-0.24%52,479
Oct 31, 202525.3825.3925.3625.3725.110.08%40,190
Oct 30, 202525.3425.3825.3425.3525.09-0.12%30,609
Oct 29, 202525.3825.4225.3725.3825.12-0.04%107,275
Oct 28, 202525.3825.4025.3725.3925.130.12%38,518
Oct 27, 202525.3825.3925.3625.3625.10-38,104
Oct 24, 202525.3725.3825.3625.3625.10-29,489
Oct 23, 202525.3825.3925.3525.3625.10-0.08%60,474
Oct 22, 202525.3725.4225.3725.3825.12-0.04%429,108
Oct 21, 202525.4325.4325.3825.3925.13-0.12%96,507
Oct 20, 202525.4225.4425.4025.4225.160.04%36,589
Oct 17, 202525.4125.4325.4025.4125.15-17,706
Oct 16, 202525.3925.4325.3925.4125.15-26,618
Oct 15, 202525.4125.4325.4025.4125.150.08%15,625
Oct 14, 202525.4125.4225.3925.3925.13-0.20%51,308
Oct 13, 202525.4425.4425.4025.4425.180.20%25,453
Oct 10, 202525.4025.4325.3825.3925.13-0.04%117,357