UK markets close in 8 hours 22 minutes

iShares iBonds Dec 2027 Term Muni Bond ETF (IBMP)

Cboe US - Cboe US Delayed price. Currency in USD
Add to watchlist
24.94+0.04 (+0.16%)
At close: 04:00PM EDT
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
01 May 202424.9624.9624.9124.9424.9446,800
01 May 20240.049 Dividend
30 Apr 202424.9424.9624.9424.9524.9084,000
29 Apr 202424.9524.9824.9524.9724.9242,000
26 Apr 202424.9724.9824.9424.9424.9018,500
25 Apr 202424.9824.9824.9424.9424.9088,100
24 Apr 202424.9725.0024.9724.9924.9439,400
23 Apr 202425.0225.0224.9925.0024.9536,600
22 Apr 202425.0025.0024.9825.0024.9521,400
19 Apr 202424.9925.0024.9424.9924.9440,900
18 Apr 202425.0225.0224.9724.9924.9434,800
17 Apr 202425.0225.0224.9725.0224.9736,500
16 Apr 202425.0025.0024.9624.9724.9240,100
15 Apr 202425.0125.0224.9824.9824.9362,700
12 Apr 202424.9925.0224.9924.9924.9460,000
11 Apr 202424.9524.9824.9424.9824.93168,700
10 Apr 202424.9224.9924.9224.9524.9063,000
09 Apr 202425.0125.0625.0025.0625.0133,700
08 Apr 202425.0025.0425.0025.0324.9822,500
05 Apr 202424.9825.0324.9825.0224.9752,300
04 Apr 202425.0525.0525.0225.0424.9957,400
03 Apr 202424.9925.0824.9925.0825.03129,500
02 Apr 202425.0625.0825.0425.0424.9967,000
01 Apr 202425.1125.1125.0725.0825.0445,900
01 Apr 20240.047 Dividend
28 Mar 202425.1625.1725.1425.1725.0758,300
27 Mar 202425.1725.1825.1625.1825.0829,300
26 Mar 202425.2025.2025.1825.1825.08103,500
25 Mar 202425.1825.2025.1825.2025.1055,400
22 Mar 202425.2225.2425.2225.2325.1347,200
21 Mar 202425.2125.2425.1925.2125.1128,200
20 Mar 202425.2325.2825.2325.2625.1663,800
19 Mar 202425.2325.2725.2325.2625.1638,100
18 Mar 202425.2325.2525.2325.2525.1546,200
15 Mar 202425.2025.2525.2025.2525.1534,800
14 Mar 202425.2725.2725.2225.2525.1522,000
13 Mar 202425.2625.3125.2625.2925.1955,700
12 Mar 202425.2825.2825.2625.2725.1865,900
11 Mar 202425.2825.2925.2725.2725.1880,900
08 Mar 202425.2725.2925.2525.2625.16105,500
07 Mar 202425.3025.3025.2625.3025.2026,000
06 Mar 202425.2725.2725.2425.2625.1638,900
05 Mar 202425.2825.2925.2525.2725.1730,200
04 Mar 202425.1825.2525.1825.2425.1468,900
01 Mar 202425.2325.2925.2225.2825.1825,300
01 Mar 20240.05 Dividend
29 Feb 202425.3325.3325.3025.3125.1627,400
28 Feb 202425.3125.3225.2825.3125.1631,600
27 Feb 202425.2725.2925.2725.2825.1444,300
26 Feb 202425.3025.3125.2725.3025.1542,900
23 Feb 202425.2625.3225.2625.3025.1535,900
22 Feb 202425.2325.2825.2325.2725.1228,900
21 Feb 202425.2625.2825.2425.2625.1142,600
20 Feb 202425.2725.2825.2525.2625.1162,300
16 Feb 202425.2325.2725.2325.2625.1139,000
15 Feb 202425.2525.2825.2325.2625.1123,000
14 Feb 202425.2325.2625.2025.2525.1027,900
13 Feb 202425.2225.2425.1925.2125.0677,900
12 Feb 202425.2725.3025.2525.2825.1414,100
09 Feb 202425.2325.2925.2325.2625.1157,700
08 Feb 202425.3025.3025.2125.2125.0667,100
07 Feb 202425.2725.2825.2325.2425.0942,500
06 Feb 202425.2125.2825.2125.2325.0834,400
05 Feb 202425.2825.2825.2025.2125.06173,900
02 Feb 202425.3225.3225.2525.2625.1237,400
01 Feb 202425.3025.3625.2925.3325.1830,700
01 Feb 20240.045 Dividend
31 Jan 202425.2925.3625.2925.3425.1579,500
30 Jan 202425.2725.2825.2525.2625.0772,500
29 Jan 202425.2925.2925.2825.2825.0925,700
26 Jan 202425.2325.2625.2325.2525.06212,900
25 Jan 202425.2225.3025.2225.2625.07231,200
24 Jan 202425.2325.2325.1625.1724.9850,500
23 Jan 202425.2225.2325.1725.1724.98131,500
22 Jan 202425.2325.2625.2125.2325.0359,100
19 Jan 202425.2525.2525.2025.2025.0161,000
18 Jan 202425.2625.2625.2325.2425.0417,200
17 Jan 202425.2625.2825.2425.2625.0734,400
16 Jan 202425.2625.3125.2325.3025.1143,300
12 Jan 202425.3025.3325.3025.3125.1240,900
11 Jan 202425.3325.3525.3025.3425.1526,100
10 Jan 202425.3825.3825.3425.3425.15228,900
09 Jan 202425.4425.4425.3525.3625.17114,800
08 Jan 202425.4325.4325.3925.3925.2020,000
05 Jan 202425.3525.4025.3425.3825.1955,000
04 Jan 202425.3625.3925.3525.3825.1969,900
03 Jan 202425.3725.4225.3625.4125.2270,900
02 Jan 202425.3725.4125.3725.3925.2084,100
29 Dec 202325.3625.4325.3625.4225.22153,600
28 Dec 202325.4125.4125.3925.4025.2049,900
27 Dec 202325.4025.4425.4025.4225.2398,100
26 Dec 202325.3925.4225.3725.3925.1956,900
22 Dec 202325.4725.4725.3625.3925.2065,100
21 Dec 202325.4425.4425.3425.3625.17124,700
20 Dec 202325.4025.4325.3525.3925.2047,700
19 Dec 202325.3025.3925.3025.3625.17192,500
18 Dec 202325.3625.3825.3125.3525.1684,900
15 Dec 202325.2925.3625.2925.3325.1434,800
14 Dec 202325.3125.3925.3125.3425.15291,600
14 Dec 20230.047 Dividend
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...