IBMP Historical Prices
iShares iBonds Dec 2027 Term Muni Bond ETF · daily open, high, low, close & volume
Trading days
249
Period high
25.55
Period low
25.18
Period change
-0.16%
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 11, 2026 | 25.32 | 25.32 | 25.29 | 25.31 | -0.04% | 83,234 |
| Nov 10, 2026 | 25.32 | 25.34 | 25.30 | 25.32 | +0.08% | 210,815 |
| Nov 9, 2026 | 25.29 | 25.34 | 25.26 | 25.30 | +0.16% | 569,324 |
| Nov 6, 2026 | 25.30 | 25.32 | 25.25 | 25.26 | -0.16% | 281,327 |
| Nov 5, 2026 | 25.30 | 25.31 | 25.29 | 25.30 | +0.08% | 89,492 |
| Nov 4, 2026 | 25.28 | 25.30 | 25.27 | 25.28 | +0.06% | 132,231 |
| Nov 3, 2026 | 25.28 | 25.30 | 25.25 | 25.27 | -0.08% | 186,017 |
| Nov 2, 2026 | 25.32 | 25.32 | 25.26 | 25.29 | -0.22% | 252,678 |
| Oct 30, 2026 | 25.34 | 25.36 | 25.33 | 25.34 | -0.04% | 87,784 |
| Oct 29, 2026 | 25.35 | 25.37 | 25.32 | 25.35 | +0.08% | 95,527 |
| Oct 28, 2026 | 25.33 | 25.36 | 25.32 | 25.33 | +0.00% | 173,747 |
| Oct 27, 2026 | 25.36 | 25.36 | 25.32 | 25.33 | +0.00% | 187,789 |
| Oct 26, 2026 | 25.33 | 25.34 | 25.31 | 25.33 | +0.08% | 68,374 |
| Oct 23, 2026 | 25.33 | 25.34 | 25.30 | 25.31 | +0.04% | 90,203 |
| Oct 22, 2026 | 25.33 | 25.33 | 25.29 | 25.30 | +0.00% | 244,862 |
| Oct 21, 2026 | 25.30 | 25.32 | 25.30 | 25.30 | +0.08% | 177,674 |
| Oct 20, 2026 | 25.28 | 25.30 | 25.27 | 25.28 | +0.04% | 101,995 |
| Oct 19, 2026 | 25.27 | 25.28 | 25.25 | 25.27 | +0.04% | 311,600 |
| Oct 16, 2026 | 25.25 | 25.27 | 25.25 | 25.26 | +0.08% | 99,683 |
| Oct 15, 2026 | 25.25 | 25.29 | 25.23 | 25.24 | +0.04% | 92,771 |
| Oct 14, 2026 | 25.24 | 25.26 | 25.23 | 25.23 | +0.00% | 137,773 |
| Oct 13, 2026 | 25.22 | 25.24 | 25.21 | 25.23 | +0.08% | 154,535 |
| Oct 12, 2026 | 25.21 | 25.23 | 25.20 | 25.21 | -0.04% | 193,201 |
| Oct 9, 2026 | 25.22 | 25.24 | 25.20 | 25.22 | +0.04% | 147,240 |
| Oct 8, 2026 | 25.21 | 25.22 | 25.20 | 25.21 | +0.00% | 362,039 |
| Oct 7, 2026 | 25.19 | 25.23 | 25.19 | 25.21 | +0.00% | 164,431 |
| Oct 6, 2026 | 25.19 | 25.22 | 25.18 | 25.21 | +0.04% | 247,954 |
| Oct 5, 2026 | 25.21 | 25.21 | 25.19 | 25.20 | +0.04% | 174,066 |
| Oct 2, 2026 | 25.19 | 25.23 | 25.19 | 25.19 | +0.00% | 112,929 |
| Oct 1, 2026 | 25.24 | 25.24 | 25.18 | 25.19 | -0.20% | 142,099 |
| Sep 30, 2026 | 25.21 | 25.25 | 25.21 | 25.24 | +0.12% | 195,650 |
| Sep 29, 2026 | 25.23 | 25.24 | 25.19 | 25.21 | +0.00% | 199,738 |
| Sep 28, 2026 | 25.20 | 25.25 | 25.20 | 25.21 | -0.04% | 96,912 |
| Sep 25, 2026 | 25.23 | 25.24 | 25.21 | 25.22 | -0.08% | 107,285 |
| Sep 24, 2026 | 25.25 | 25.26 | 25.23 | 25.24 | -0.06% | 110,207 |
| Sep 23, 2026 | 25.27 | 25.28 | 25.25 | 25.25 | -0.10% | 160,052 |
| Sep 22, 2026 | 25.30 | 25.30 | 25.28 | 25.28 | -0.08% | 42,866 |
| Sep 21, 2026 | 25.30 | 25.35 | 25.29 | 25.30 | +0.00% | 55,771 |
| Sep 18, 2026 | 25.30 | 25.31 | 25.28 | 25.30 | -0.04% | 103,525 |
| Sep 17, 2026 | 25.30 | 25.31 | 25.30 | 25.31 | +0.12% | 88,007 |
| Sep 16, 2026 | 25.28 | 25.30 | 25.27 | 25.28 | -0.04% | 113,805 |
| Sep 15, 2026 | 25.31 | 25.32 | 25.27 | 25.29 | -0.12% | 103,989 |
| Sep 14, 2026 | 25.30 | 25.33 | 25.30 | 25.32 | +0.06% | 72,840 |
| Sep 11, 2026 | 25.31 | 25.32 | 25.30 | 25.30 | -0.02% | 108,523 |
| Sep 9, 2026 | 25.33 | 25.34 | 25.30 | 25.31 | -0.04% | 319,148 |
| Sep 8, 2026 | 25.34 | 25.35 | 25.32 | 25.32 | -0.04% | 66,638 |
| Sep 4, 2026 | 25.32 | 25.34 | 25.31 | 25.33 | +0.00% | 129,229 |
| Sep 3, 2026 | 25.33 | 25.34 | 25.32 | 25.33 | +0.02% | 167,692 |
| Sep 2, 2026 | 25.33 | 25.34 | 25.30 | 25.32 | -0.28% | 129,647 |
| Aug 31, 2026 | 25.39 | 25.40 | 25.38 | 25.39 | -0.02% | 107,483 |
| Aug 28, 2026 | 25.38 | 25.40 | 25.38 | 25.40 | +0.08% | 48,349 |
| Aug 27, 2026 | 25.40 | 25.40 | 25.37 | 25.38 | -0.04% | 56,966 |
| Aug 26, 2026 | 25.39 | 25.40 | 25.38 | 25.39 | -0.02% | 52,839 |
| Aug 25, 2026 | 25.39 | 25.40 | 25.37 | 25.39 | -0.02% | 40,910 |
| Aug 24, 2026 | 25.38 | 25.40 | 25.38 | 25.40 | +0.04% | 75,339 |
| Aug 21, 2026 | 25.38 | 25.39 | 25.37 | 25.39 | +0.04% | 82,466 |
| Aug 20, 2026 | 25.36 | 25.38 | 25.36 | 25.38 | +0.02% | 48,553 |
| Aug 19, 2026 | 25.37 | 25.39 | 25.35 | 25.38 | -0.02% | 73,648 |
| Aug 18, 2026 | 25.36 | 25.38 | 25.35 | 25.38 | +0.06% | 62,953 |
| Aug 17, 2026 | 25.36 | 25.41 | 25.32 | 25.36 | -0.04% | 35,611 |
| Aug 14, 2026 | 25.36 | 25.38 | 25.36 | 25.38 | +0.04% | 84,290 |
| Aug 13, 2026 | 25.35 | 25.37 | 25.35 | 25.36 | +0.02% | 95,696 |
| Aug 12, 2026 | 25.36 | 25.36 | 25.35 | 25.36 | +0.08% | 41,401 |
| Aug 11, 2026 | 25.35 | 25.36 | 25.34 | 25.34 | -0.06% | 55,061 |
| Aug 10, 2026 | 25.35 | 25.37 | 25.33 | 25.36 | +0.02% | 70,276 |
| Aug 7, 2026 | 25.36 | 25.36 | 25.33 | 25.35 | -0.04% | 52,272 |
| Aug 6, 2026 | 25.36 | 25.36 | 25.34 | 25.36 | +0.08% | 84,277 |
| Aug 5, 2026 | 25.33 | 25.34 | 25.31 | 25.34 | +0.12% | 100,960 |
| Aug 4, 2026 | 25.33 | 25.33 | 25.31 | 25.31 | -0.24% | 88,215 |
| Aug 3, 2026 | 25.33 | 25.37 | 25.31 | 25.37 | -0.04% | 100,693 |
| Jul 31, 2026 | 25.37 | 25.39 | 25.36 | 25.38 | -0.06% | 45,464 |
| Jul 30, 2026 | 25.37 | 25.39 | 25.37 | 25.39 | +0.00% | 76,893 |
| Jul 29, 2026 | 25.38 | 25.41 | 25.37 | 25.39 | +0.04% | 101,998 |
| Jul 28, 2026 | 25.38 | 25.39 | 25.34 | 25.39 | -0.02% | 82,153 |
| Jul 27, 2026 | 25.39 | 25.41 | 25.38 | 25.39 | +0.02% | 45,906 |
| Jul 24, 2026 | 25.37 | 25.39 | 25.37 | 25.39 | -0.02% | 89,597 |
| Jul 23, 2026 | 25.37 | 25.41 | 25.34 | 25.39 | +0.00% | 166,896 |
| Jul 22, 2026 | 25.39 | 25.39 | 25.37 | 25.39 | -0.04% | 25,567 |
| Jul 21, 2026 | 25.39 | 25.42 | 25.38 | 25.40 | +0.00% | 126,992 |
| Jul 20, 2026 | 25.39 | 25.42 | 25.39 | 25.40 | +0.00% | 45,134 |
| Jul 17, 2026 | 25.39 | 25.42 | 25.38 | 25.40 | -0.07% | 103,601 |
| Jul 16, 2026 | 25.39 | 25.44 | 25.36 | 25.42 | +0.07% | 106,431 |
| Jul 15, 2026 | 25.40 | 25.41 | 25.38 | 25.40 | -0.04% | 70,736 |
| Jul 14, 2026 | 25.37 | 25.42 | 25.37 | 25.41 | +0.14% | 97,441 |
| Jul 13, 2026 | 25.38 | 25.38 | 25.35 | 25.38 | -0.08% | 66,137 |
| Jul 10, 2026 | 25.39 | 25.40 | 25.38 | 25.39 | +0.04% | 146,991 |
| Jul 9, 2026 | 25.37 | 25.39 | 25.37 | 25.39 | -0.02% | 42,831 |
| Jul 8, 2026 | 25.38 | 25.40 | 25.38 | 25.39 | -0.02% | 44,952 |
| Jul 7, 2026 | 25.39 | 25.40 | 25.39 | 25.39 | +0.02% | 56,160 |
| Jul 6, 2026 | 25.38 | 25.40 | 25.38 | 25.39 | +0.06% | 49,741 |
| Jul 2, 2026 | 25.38 | 25.38 | 25.36 | 25.38 | +0.08% | 59,287 |
| Jul 1, 2026 | 25.36 | 25.36 | 25.35 | 25.36 | -0.26% | 32,399 |
| Jun 30, 2026 | 25.42 | 25.42 | 25.41 | 25.42 | -0.08% | 28,564 |
| Jun 29, 2026 | 25.41 | 25.44 | 25.41 | 25.44 | +0.08% | 44,263 |
| Jun 26, 2026 | 25.41 | 25.42 | 25.41 | 25.42 | +0.00% | 68,708 |
| Jun 25, 2026 | 25.41 | 25.44 | 25.40 | 25.42 | +0.04% | 61,830 |
| Jun 24, 2026 | 25.40 | 25.41 | 25.39 | 25.41 | +0.04% | 54,915 |
| Jun 23, 2026 | 25.39 | 25.41 | 25.37 | 25.40 | +0.08% | 81,413 |
| Jun 22, 2026 | 25.39 | 25.39 | 25.38 | 25.38 | -0.02% | 60,893 |
| Jun 18, 2026 | 25.39 | 25.40 | 25.37 | 25.39 | +0.08% | 419,107 |
| Jun 17, 2026 | 25.40 | 25.40 | 25.36 | 25.36 | -0.06% | 104,242 |
| Jun 16, 2026 | 25.40 | 25.41 | 25.37 | 25.38 | -0.08% | 89,817 |
| Jun 15, 2026 | 25.39 | 25.45 | 25.38 | 25.40 | +0.06% | 100,008 |
| Jun 12, 2026 | 25.39 | 25.44 | 25.37 | 25.39 | +0.00% | 62,579 |
| Jun 11, 2026 | 25.39 | 25.41 | 25.37 | 25.39 | +0.02% | 71,723 |
| Jun 10, 2026 | 25.38 | 25.40 | 25.38 | 25.38 | -0.04% | 69,940 |
| Jun 9, 2026 | 25.39 | 25.44 | 25.36 | 25.39 | +0.04% | 82,141 |
| Jun 8, 2026 | 25.40 | 25.40 | 25.37 | 25.38 | +0.04% | 126,758 |
| Jun 5, 2026 | 25.37 | 25.38 | 25.36 | 25.37 | +0.04% | 44,102 |
| Jun 4, 2026 | 25.37 | 25.37 | 25.36 | 25.36 | +0.04% | 25,821 |
| Jun 3, 2026 | 25.34 | 25.37 | 25.30 | 25.35 | +0.00% | 122,938 |
| Jun 2, 2026 | 25.35 | 25.36 | 25.34 | 25.35 | +0.00% | 177,081 |
| Jun 1, 2026 | 25.36 | 25.36 | 25.33 | 25.35 | -0.18% | 46,925 |
| May 29, 2026 | 25.39 | 25.40 | 25.38 | 25.39 | -0.02% | 94,011 |
| May 28, 2026 | 25.39 | 25.41 | 25.38 | 25.40 | +0.06% | 53,719 |
| May 27, 2026 | 25.38 | 25.39 | 25.37 | 25.39 | +0.02% | 63,995 |
| May 26, 2026 | 25.38 | 25.39 | 25.37 | 25.38 | -0.04% | 63,013 |
| May 22, 2026 | 25.34 | 25.39 | 25.34 | 25.39 | +0.16% | 90,080 |
| May 21, 2026 | 25.34 | 25.35 | 25.34 | 25.35 | +0.08% | 55,201 |
| May 20, 2026 | 25.34 | 25.36 | 25.33 | 25.33 | -0.08% | 71,957 |
| May 19, 2026 | 25.34 | 25.36 | 25.32 | 25.35 | +0.04% | 75,863 |
| May 18, 2026 | 25.33 | 25.35 | 25.33 | 25.34 | +0.00% | 29,420 |
| May 15, 2026 | 25.35 | 25.35 | 25.32 | 25.34 | -0.06% | 46,190 |
| May 14, 2026 | 25.35 | 25.36 | 25.35 | 25.36 | +0.04% | 27,641 |
| May 13, 2026 | 25.36 | 25.36 | 25.33 | 25.34 | +0.10% | 58,729 |
| May 12, 2026 | 25.35 | 25.36 | 25.32 | 25.32 | -0.04% | 47,242 |
| May 11, 2026 | 25.36 | 25.38 | 25.33 | 25.33 | -0.08% | 238,249 |
| May 8, 2026 | 25.32 | 25.37 | 25.32 | 25.35 | -0.01% | 72,581 |
| May 7, 2026 | 25.36 | 25.36 | 25.34 | 25.35 | -0.03% | 48,914 |
| May 6, 2026 | 25.36 | 25.37 | 25.36 | 25.36 | +0.00% | 35,406 |
| May 5, 2026 | 25.36 | 25.36 | 25.35 | 25.36 | +0.04% | 51,265 |
| May 4, 2026 | 25.33 | 25.38 | 25.33 | 25.35 | +0.00% | 197,375 |
| May 1, 2026 | 25.34 | 25.35 | 25.33 | 25.35 | -0.24% | 57,896 |
| Apr 30, 2026 | 25.43 | 25.43 | 25.39 | 25.41 | +0.08% | 87,931 |
| Apr 29, 2026 | 25.39 | 25.40 | 25.38 | 25.39 | +0.00% | 199,510 |
| Apr 28, 2026 | 25.40 | 25.42 | 25.38 | 25.39 | -0.06% | 42,241 |
| Apr 27, 2026 | 25.40 | 25.42 | 25.39 | 25.41 | +0.00% | 80,070 |
| Apr 24, 2026 | 25.41 | 25.42 | 25.40 | 25.41 | +0.02% | 54,798 |
| Apr 23, 2026 | 25.42 | 25.42 | 25.40 | 25.40 | -0.08% | 54,624 |
| Apr 22, 2026 | 25.41 | 25.43 | 25.40 | 25.42 | +0.08% | 65,847 |
| Apr 21, 2026 | 25.40 | 25.42 | 25.39 | 25.40 | -0.12% | 42,289 |
| Apr 20, 2026 | 25.42 | 25.43 | 25.42 | 25.43 | +0.00% | 53,320 |
| Apr 17, 2026 | 25.41 | 25.43 | 25.41 | 25.43 | +0.04% | 24,469 |
| Apr 16, 2026 | 25.41 | 25.42 | 25.41 | 25.42 | +0.00% | 66,076 |
| Apr 15, 2026 | 25.42 | 25.44 | 25.40 | 25.42 | +0.12% | 89,863 |
| Apr 14, 2026 | 25.41 | 25.41 | 25.36 | 25.39 | -0.12% | 114,247 |
| Apr 13, 2026 | 25.41 | 25.42 | 25.40 | 25.42 | +0.08% | 28,606 |
| Apr 10, 2026 | 25.41 | 25.41 | 25.39 | 25.40 | +0.04% | 38,056 |
| Apr 9, 2026 | 25.40 | 25.41 | 25.38 | 25.39 | -0.08% | 67,994 |
| Apr 8, 2026 | 25.36 | 25.42 | 25.36 | 25.41 | +0.08% | 58,555 |
| Apr 7, 2026 | 25.39 | 25.40 | 25.37 | 25.39 | +0.00% | 79,796 |
| Apr 6, 2026 | 25.38 | 25.39 | 25.38 | 25.39 | -0.04% | 151,256 |
| Apr 2, 2026 | 25.38 | 25.42 | 25.38 | 25.40 | +0.00% | 144,181 |
| Apr 1, 2026 | 25.38 | 25.40 | 25.36 | 25.40 | -0.16% | 55,921 |
| Mar 31, 2026 | 25.41 | 25.45 | 25.41 | 25.44 | +0.08% | 81,935 |
| Mar 30, 2026 | 25.37 | 25.43 | 25.37 | 25.42 | +0.08% | 77,283 |
| Mar 27, 2026 | 25.39 | 25.41 | 25.35 | 25.40 | +0.12% | 103,058 |
| Mar 26, 2026 | 25.41 | 25.41 | 25.37 | 25.37 | -0.12% | 134,057 |
| Mar 25, 2026 | 25.41 | 25.41 | 25.39 | 25.40 | +0.12% | 46,394 |
| Mar 24, 2026 | 25.40 | 25.41 | 25.37 | 25.37 | -0.16% | 67,437 |
| Mar 23, 2026 | 25.39 | 25.42 | 25.38 | 25.41 | +0.12% | 99,842 |
| Mar 20, 2026 | 25.41 | 25.41 | 25.38 | 25.38 | -0.12% | 65,462 |
| Mar 19, 2026 | 25.42 | 25.43 | 25.41 | 25.41 | -0.04% | 28,461 |
| Mar 18, 2026 | 25.43 | 25.44 | 25.42 | 25.42 | -0.04% | 45,128 |
| Mar 17, 2026 | 25.45 | 25.45 | 25.43 | 25.43 | -0.04% | 21,303 |
| Mar 16, 2026 | 25.44 | 25.46 | 25.44 | 25.44 | -0.02% | 37,881 |
| Mar 13, 2026 | 25.48 | 25.48 | 25.44 | 25.45 | +0.06% | 24,476 |
| Mar 12, 2026 | 25.45 | 25.45 | 25.40 | 25.43 | -0.04% | 83,147 |
| Mar 11, 2026 | 25.45 | 25.45 | 25.43 | 25.44 | +0.12% | 65,519 |
| Mar 10, 2026 | 25.46 | 25.46 | 25.41 | 25.41 | -0.16% | 81,667 |
| Mar 9, 2026 | 25.49 | 25.49 | 25.45 | 25.45 | +0.00% | 54,895 |
| Mar 6, 2026 | 25.47 | 25.47 | 25.44 | 25.45 | -0.04% | 47,153 |
| Mar 5, 2026 | 25.45 | 25.46 | 25.44 | 25.46 | +0.08% | 100,558 |
| Mar 4, 2026 | 25.48 | 25.48 | 25.44 | 25.44 | -0.04% | 61,785 |
| Mar 3, 2026 | 25.46 | 25.48 | 25.45 | 25.45 | -0.24% | 60,075 |
| Mar 2, 2026 | 25.48 | 25.51 | 25.47 | 25.51 | -0.08% | 213,479 |
| Feb 27, 2026 | 25.52 | 25.55 | 25.52 | 25.53 | +0.00% | 47,097 |
| Feb 26, 2026 | 25.52 | 25.53 | 25.51 | 25.53 | +0.04% | 33,678 |
| Feb 25, 2026 | 25.53 | 25.53 | 25.51 | 25.52 | +0.00% | 97,961 |
| Feb 24, 2026 | 25.52 | 25.53 | 25.51 | 25.52 | +0.04% | 52,969 |
| Feb 23, 2026 | 25.51 | 25.52 | 25.51 | 25.51 | +0.00% | 36,208 |
| Feb 20, 2026 | 25.51 | 25.52 | 25.50 | 25.51 | +0.02% | 56,517 |
| Feb 19, 2026 | 25.51 | 25.52 | 25.50 | 25.50 | -0.02% | 94,377 |
| Feb 18, 2026 | 25.50 | 25.55 | 25.50 | 25.51 | +0.04% | 63,356 |
| Feb 17, 2026 | 25.50 | 25.52 | 25.50 | 25.50 | -0.06% | 60,840 |
| Feb 13, 2026 | 25.49 | 25.52 | 25.49 | 25.52 | +0.06% | 46,780 |
| Feb 12, 2026 | 25.48 | 25.51 | 25.48 | 25.50 | +0.08% | 73,468 |
| Feb 11, 2026 | 25.48 | 25.49 | 25.48 | 25.48 | -0.04% | 51,874 |
| Feb 10, 2026 | 25.49 | 25.51 | 25.48 | 25.49 | +0.04% | 80,884 |
| Feb 9, 2026 | 25.46 | 25.49 | 25.46 | 25.48 | +0.04% | 45,136 |
| Feb 6, 2026 | 25.47 | 25.48 | 25.46 | 25.47 | -0.04% | 40,115 |
| Feb 5, 2026 | 25.48 | 25.48 | 25.46 | 25.48 | +0.08% | 148,569 |
| Feb 4, 2026 | 25.46 | 25.48 | 25.45 | 25.46 | +0.04% | 33,374 |
| Feb 3, 2026 | 25.45 | 25.46 | 25.43 | 25.45 | +0.00% | 216,490 |
| Feb 2, 2026 | 25.45 | 25.46 | 25.44 | 25.45 | -0.16% | 38,721 |
| Jan 30, 2026 | 25.49 | 25.51 | 25.49 | 25.49 | +0.00% | 79,580 |
| Jan 29, 2026 | 25.50 | 25.50 | 25.49 | 25.49 | +0.00% | 95,758 |
| Jan 28, 2026 | 25.49 | 25.50 | 25.48 | 25.49 | +0.04% | 75,624 |
| Jan 27, 2026 | 25.48 | 25.49 | 25.48 | 25.48 | +0.04% | 29,501 |
| Jan 26, 2026 | 25.48 | 25.52 | 25.47 | 25.47 | -0.04% | 84,727 |
| Jan 23, 2026 | 25.48 | 25.49 | 25.48 | 25.48 | +0.04% | 117,222 |
| Jan 22, 2026 | 25.47 | 25.50 | 25.47 | 25.47 | -0.04% | 79,868 |
| Jan 21, 2026 | 25.45 | 25.49 | 25.45 | 25.48 | +0.00% | 192,799 |
| Jan 20, 2026 | 25.51 | 25.51 | 25.44 | 25.48 | +0.08% | 99,045 |
| Jan 16, 2026 | 25.48 | 25.49 | 25.46 | 25.46 | +0.00% | 174,080 |
| Jan 15, 2026 | 25.44 | 25.47 | 25.44 | 25.46 | -0.04% | 44,291 |
| Jan 14, 2026 | 25.44 | 25.48 | 25.44 | 25.47 | +0.08% | 77,075 |
| Jan 13, 2026 | 25.45 | 25.45 | 25.43 | 25.45 | +0.12% | 65,919 |
| Jan 12, 2026 | 25.40 | 25.47 | 25.40 | 25.42 | -0.20% | 371,381 |
| Jan 9, 2026 | 25.44 | 25.48 | 25.44 | 25.47 | +0.08% | 54,138 |
| Jan 8, 2026 | 25.46 | 25.46 | 25.42 | 25.45 | +0.08% | 154,522 |
| Jan 7, 2026 | 25.41 | 25.45 | 25.41 | 25.43 | +0.08% | 132,825 |
| Jan 6, 2026 | 25.41 | 25.43 | 25.40 | 25.41 | -0.08% | 92,361 |
| Jan 5, 2026 | 25.42 | 25.43 | 25.40 | 25.43 | +0.10% | 61,646 |
| Jan 2, 2026 | 25.46 | 25.46 | 25.39 | 25.41 | +0.06% | 115,427 |
| Dec 31, 2025 | 25.38 | 25.41 | 25.37 | 25.39 | -0.02% | 55,647 |
| Dec 30, 2025 | 25.37 | 25.41 | 25.37 | 25.39 | +0.07% | 139,280 |
| Dec 29, 2025 | 25.37 | 25.39 | 25.37 | 25.38 | +0.03% | 104,372 |
| Dec 26, 2025 | 25.40 | 25.40 | 25.37 | 25.37 | -0.04% | 32,213 |
| Dec 24, 2025 | 25.36 | 25.40 | 25.36 | 25.38 | +0.08% | 17,046 |
| Dec 23, 2025 | 25.34 | 25.38 | 25.34 | 25.36 | -0.04% | 159,597 |
| Dec 22, 2025 | 25.36 | 25.37 | 25.34 | 25.37 | +0.08% | 254,563 |
| Dec 19, 2025 | 25.33 | 25.37 | 25.33 | 25.35 | -0.16% | 186,371 |
| Dec 18, 2025 | 25.39 | 25.40 | 25.39 | 25.39 | -0.02% | 70,867 |
| Dec 17, 2025 | 25.39 | 25.41 | 25.38 | 25.39 | +0.02% | 109,989 |
| Dec 16, 2025 | 25.38 | 25.43 | 25.38 | 25.39 | +0.00% | 138,950 |
| Dec 15, 2025 | 25.39 | 25.40 | 25.38 | 25.39 | -0.02% | 73,097 |
| Dec 12, 2025 | 25.39 | 25.42 | 25.38 | 25.39 | +0.14% | 102,650 |
| Dec 11, 2025 | 25.40 | 25.40 | 25.35 | 25.36 | -0.08% | 146,624 |
| Dec 10, 2025 | 25.36 | 25.39 | 25.36 | 25.38 | +0.08% | 122,744 |
| Dec 9, 2025 | 25.38 | 25.38 | 25.36 | 25.36 | -0.12% | 97,875 |
| Dec 8, 2025 | 25.38 | 25.39 | 25.35 | 25.39 | +0.12% | 194,289 |
| Dec 5, 2025 | 25.36 | 25.40 | 25.35 | 25.36 | +0.04% | 145,460 |
| Dec 4, 2025 | 25.36 | 25.36 | 25.35 | 25.35 | +0.00% | 130,239 |
| Dec 3, 2025 | 25.36 | 25.37 | 25.32 | 25.35 | +0.00% | 68,668 |
| Dec 2, 2025 | 25.37 | 25.37 | 25.34 | 25.35 | +0.04% | 37,953 |
| Dec 1, 2025 | 25.34 | 25.36 | 25.33 | 25.34 | -0.28% | 57,793 |
| Nov 28, 2025 | 25.41 | 25.42 | 25.41 | 25.41 | +0.04% | 10,257 |
| Nov 26, 2025 | 25.39 | 25.42 | 25.39 | 25.40 | +0.00% | 64,145 |
| Nov 25, 2025 | 25.40 | 25.43 | 25.39 | 25.40 | +0.00% | 350,507 |
| Nov 24, 2025 | 25.38 | 25.41 | 25.38 | 25.40 | +0.04% | 86,482 |
| Nov 21, 2025 | 25.41 | 25.42 | 25.37 | 25.39 | +0.02% | 106,630 |
| Nov 20, 2025 | 25.38 | 25.39 | 25.37 | 25.39 | +0.02% | 52,483 |
| Nov 19, 2025 | 25.37 | 25.39 | 25.37 | 25.38 | -0.02% | 70,232 |
| Nov 18, 2025 | 25.38 | 25.39 | 25.37 | 25.39 | -0.02% | 64,652 |
| Nov 17, 2025 | 25.38 | 25.39 | 25.35 | 25.39 | +0.12% | 86,469 |
| Nov 14, 2025 | 25.36 | 25.37 | 25.33 | 25.36 | +0.02% | 139,723 |
| Nov 13, 2025 | 25.36 | 25.37 | 25.35 | 25.36 | +0.02% | 277,224 |
| Nov 12, 2025 | 25.35 | 25.37 | 25.34 | 25.35 | -0.08% | 76,396 |
Daily open, high, low, close and volume for iShares iBonds Dec 2027 Term Muni Bond ETF (IBMP). Showing 249 trading days. Unadjusted prices.