iShares iBonds Dec 2027 Term Muni Bond ETF (IBMP) Historical Stock Data
25.14 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, IBMP is down -0.04% a day on average. There have been 17 days where iShares iBonds Dec 2027 Term Muni Bond ETF closed green and 13 days where IBMP closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-24 | 25.14 | 25.14 | ↓$0.00 (-0.02%) | 25.11 | 25.14 | 82.62K |
| 2024-12-23 | 25.13 | 25.13 | ↑$0.00 (0.00%) | 25.11 | 25.17 | 132.57K |
| 2024-12-20 | 25.12 | 25.13 | ↑$0.00 (0.02%) | 25.09 | 25.14 | 171.45K |
| 2024-12-19 | 25.11 | 25.08 | ↓$0.04 (-0.14%) | 25.07 | 25.12 | 114.75K |
| 2024-12-18 | 25.19 | 25.14 | ↓$0.05 (-0.20%) | 25.14 | 25.20 | 181.38K |
| 2024-12-17 | 25.26 | 25.26 | ↑$0.00 (0.00%) | 25.25 | 25.27 | 221.38K |
| 2024-12-16 | 25.28 | 25.27 | ↓$0.02 (-0.06%) | 25.26 | 25.28 | 98.76K |
| 2024-12-13 | 25.35 | 25.26 | ↓$0.09 (-0.36%) | 25.24 | 25.35 | 117.57K |
| 2024-12-12 | 25.33 | 25.30 | ↓$0.03 (-0.12%) | 25.28 | 25.33 | 159.41K |
| 2024-12-11 | 25.35 | 25.34 | ↓$0.01 (-0.04%) | 25.32 | 25.36 | 111.13K |
| 2024-12-10 | 25.33 | 25.34 | ↑$0.01 (0.04%) | 25.32 | 25.34 | 123.70K |
| 2024-12-09 | 25.34 | 25.33 | ↓$0.01 (-0.04%) | 25.32 | 25.34 | 134.77K |
| 2024-12-06 | 25.32 | 25.33 | ↑$0.01 (0.02%) | 25.32 | 25.38 | 200.23K |
| 2024-12-05 | 25.31 | 25.31 | ↑$0.00 (0.00%) | 25.29 | 25.33 | 42.46K |
| 2024-12-04 | 25.31 | 25.32 | ↑$0.01 (0.02%) | 25.29 | 25.32 | 27.38K |
| 2024-12-03 | 25.30 | 25.30 | ↑$0.00 (0.00%) | 25.29 | 25.33 | 64.21K |
| 2024-12-02 | 25.40 | 25.28 | ↓$0.12 (-0.47%) | 25.21 | 25.40 | 69.35K |
| 2024-11-29 | 25.35 | 25.33 | ↓$0.02 (-0.08%) | 25.33 | 25.35 | 1.45K |
| 2024-11-27 | 25.30 | 25.33 | ↑$0.02 (0.10%) | 25.30 | 25.34 | 60.71K |
| 2024-11-26 | 25.29 | 25.30 | ↑$0.01 (0.04%) | 25.27 | 25.31 | 79.80K |
| 2024-11-25 | 25.30 | 25.31 | ↑$0.01 (0.03%) | 25.21 | 25.32 | 128.14K |
| 2024-11-22 | 25.27 | 25.29 | ↑$0.02 (0.09%) | 25.25 | 25.30 | 113.71K |
| 2024-11-21 | 25.29 | 25.28 | ↓$0.01 (-0.03%) | 25.27 | 25.29 | 47.72K |
| 2024-11-20 | 25.27 | 25.32 | ↑$0.05 (0.20%) | 25.27 | 25.32 | 32.66K |
| 2024-11-19 | 25.29 | 25.29 | ↑$0.00 (0.00%) | 25.28 | 25.30 | 48.53K |
| 2024-11-18 | 25.27 | 25.27 | ↑$0.00 (0.00%) | 25.26 | 25.30 | 48.26K |
| 2024-11-15 | 25.27 | 25.28 | ↑$0.01 (0.04%) | 25.25 | 25.30 | 53.83K |
| 2024-11-14 | 25.25 | 25.25 | ↑$0.00 (0.00%) | 25.24 | 25.26 | 73.14K |
| 2024-11-13 | 25.27 | 25.26 | ↓$0.01 (-0.04%) | 25.25 | 25.27 | 58.80K |
| 2024-11-12 | 25.27 | 25.25 | ↓$0.02 (-0.08%) | 25.24 | 25.27 | 37.16K |
Create an account or log in to view more rows.
$IBMP just go up
$IBMP cup and handle forming
$IBMP I need a smoke after this trade
$IBMP Reinvest your dividends
$IBMP shorters eat my shit
$IBMP man this will be good in coming weeks
$IBMP I don't know shit
but I know I'm holdin till I at least triple up
$IBMP swing puts
$IBMP what’s next bulls
$IBMP It's happening!