iShares iBonds Dec 2027 Term Muni Bond ETF (IBMP) Historical Stock Data
24.95 ↓0.04 (-0.18%)
As of April 25, 2024, 2:14pm EST.
Historical Data
In the past 30 trading days, IBMP is up 0.03% a day on average. There have been 18 days where iShares iBonds Dec 2027 Term Muni Bond ETF closed green and 12 days where IBMP closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2024-03-22 | 25.22 | 25.23 | ↑$0.01 (0.04%) | 25.22 | 25.24 | 47.16K |
| 2024-03-21 | 25.21 | 25.21 | ↓$0.00 (-0.01%) | 25.19 | 25.24 | 28.21K |
| 2024-03-20 | 25.23 | 25.26 | ↑$0.03 (0.11%) | 25.23 | 25.28 | 63.76K |
| 2024-03-19 | 25.23 | 25.26 | ↑$0.03 (0.12%) | 25.23 | 25.27 | 38.10K |
| 2024-03-18 | 25.23 | 25.25 | ↑$0.02 (0.08%) | 25.23 | 25.25 | 46.25K |
| 2024-03-15 | 25.20 | 25.25 | ↑$0.05 (0.18%) | 25.20 | 25.25 | 34.77K |
| 2024-03-14 | 25.27 | 25.25 | ↓$0.02 (-0.07%) | 25.22 | 25.27 | 21.97K |
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