iShares iBonds Dec 2027 Term Muni Bond ETF (IBMP) Historical Stock Data
25.00 ↑0.02 (0.06%)
As of May 6, 2024, 3:10pm EST.
Historical Data
In the past 30 trading days, IBMP is up 0.01% 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 |
---|---|---|---|---|---|---|
2024-05-06 | 24.99 | 25.00 | ↑$0.01 (0.02%) | 24.97 | 25.01 | 58.98K |
2024-05-03 | 25.01 | 24.98 | ↓$0.03 (-0.12%) | 24.96 | 25.01 | 47.99K |
2024-05-02 | 24.91 | 24.95 | ↑$0.04 (0.16%) | 24.91 | 24.96 | 39.90K |
2024-05-01 | 24.96 | 24.94 | ↓$0.02 (-0.08%) | 24.91 | 24.96 | 46.77K |
2024-04-30 | 24.95 | 24.95 | ↑$0.00 (0.02%) | 24.94 | 24.96 | 84.01K |
2024-04-29 | 24.95 | 24.97 | ↑$0.02 (0.08%) | 24.95 | 24.98 | 42.03K |
2024-04-26 | 24.97 | 24.95 | ↓$0.03 (-0.10%) | 24.94 | 24.98 | 18.47K |
2024-04-25 | 24.98 | 24.95 | ↓$0.04 (-0.14%) | 24.94 | 24.98 | 88.14K |
2024-04-24 | 24.97 | 24.99 | ↑$0.02 (0.08%) | 24.97 | 25.00 | 39.45K |
2024-04-23 | 25.02 | 25.00 | ↓$0.02 (-0.08%) | 24.99 | 25.02 | 36.59K |
2024-04-22 | 25.00 | 25.00 | ↑$0.00 (0.01%) | 24.98 | 25.00 | 21.37K |
2024-04-19 | 24.99 | 24.99 | ↓$0.00 (-0.02%) | 24.94 | 25.00 | 40.89K |
2024-04-18 | 25.02 | 24.99 | ↓$0.03 (-0.12%) | 24.97 | 25.02 | 34.75K |
2024-04-17 | 25.02 | 25.02 | ↑$0.00 (0.00%) | 24.97 | 25.02 | 36.49K |
2024-04-16 | 25.00 | 24.97 | ↓$0.03 (-0.12%) | 24.96 | 25.00 | 40.14K |
2024-04-15 | 25.01 | 24.98 | ↓$0.03 (-0.12%) | 24.98 | 25.02 | 62.69K |
2024-04-12 | 24.99 | 24.99 | ↑$0.00 (0.00%) | 24.99 | 25.02 | 60.02K |
2024-04-11 | 24.95 | 24.98 | ↑$0.03 (0.12%) | 24.94 | 24.98 | 168.66K |
2024-04-10 | 24.92 | 24.95 | ↑$0.03 (0.12%) | 24.92 | 24.99 | 63K |
2024-04-09 | 25.01 | 25.06 | ↑$0.05 (0.20%) | 25.00 | 25.06 | 33.69K |
2024-04-08 | 25.00 | 25.03 | ↑$0.03 (0.12%) | 25.00 | 25.04 | 22.48K |
2024-04-05 | 24.98 | 25.02 | ↑$0.04 (0.16%) | 24.98 | 25.03 | 52.30K |
2024-04-04 | 25.05 | 25.04 | ↓$0.01 (-0.04%) | 25.02 | 25.05 | 57.44K |
2024-04-03 | 24.99 | 25.08 | ↑$0.09 (0.36%) | 24.99 | 25.08 | 129.50K |
2024-04-02 | 25.06 | 25.04 | ↓$0.02 (-0.08%) | 25.04 | 25.08 | 67.03K |
2024-04-01 | 25.11 | 25.09 | ↓$0.02 (-0.10%) | 25.07 | 25.11 | 45.93K |
2024-03-28 | 25.16 | 25.17 | ↑$0.01 (0.04%) | 25.14 | 25.17 | 58.31K |
2024-03-27 | 25.17 | 25.18 | ↑$0.01 (0.05%) | 25.16 | 25.18 | 29.33K |
2024-03-26 | 25.20 | 25.18 | ↓$0.02 (-0.08%) | 25.18 | 25.20 | 103.53K |
2024-03-25 | 25.18 | 25.20 | ↑$0.02 (0.08%) | 25.18 | 25.20 | 55.37K |
Create an account or log in to view more rows.
$IBMP It's happening!
$IBMP Slapping that ask today
$IBMP MACD turned bullish
$IBMP very normal lol sike
$IBMP Who’s still buying calls?
$IBMP lets go!!
$IBMP what caused the sell off in an otherwise good tech market today?
$IBMP always with good potential for a long term Hodl
$IBMP no pain no gain
$IBMP to the moon!!! lfG