MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
IBMP — iShares iBonds Dec 2027 Term Muni Bond ETF
Cboe BZXiShares iBonds Dec 2027 Term Muni Bond ETF
$25.19
+0.00(+0.00%)
- O
- 25.19
- H
- 25.23
- L
- 25.19
- V
- 112.92K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$25.19
Period Return+0.58%
Period High$25.57
Period Low$25.00
Avg Daily Volume83.1K
Total Trading Days365
IBMP — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $25.19 | $25.23 | $25.19 | $25.19 | +$0.00 | +0.00% | 112,924 | $25.21 | $25.19 $25.23 |
| Oct 1, 2026 | $25.24 | $25.24 | $25.18 | $25.19 | $-0.05 | -0.20% | 142,099 | $25.19 | $25.18 $25.24 |
| Sep 30, 2026 | $25.21 | $25.25 | $25.21 | $25.24 | +$0.03 | +0.12% | 195,650 | $25.22 | $25.21 $25.25 |
| Sep 29, 2026 | $25.23 | $25.24 | $25.19 | $25.21 | +$0.00 | +0.00% | 199,738 | $25.20 | $25.19 $25.24 |
| Sep 28, 2026 | $25.20 | $25.25 | $25.20 | $25.21 | $-0.01 | -0.04% | 96,912 | $25.22 | $25.20 $25.25 |
| Sep 25, 2026 | $25.23 | $25.24 | $25.21 | $25.22 | $-0.02 | -0.08% | 107,285 | $25.23 | $25.21 $25.24 |
| Sep 24, 2026 | $25.25 | $25.26 | $25.23 | $25.24 | $-0.02 | -0.06% | 110,207 | $25.24 | $25.23 $25.26 |
| Sep 23, 2026 | $25.28 | $25.28 | $25.25 | $25.26 | $-0.03 | -0.10% | 160,052 | $25.26 | $25.25 $25.28 |
| Sep 22, 2026 | $25.30 | $25.30 | $25.28 | $25.28 | $-0.02 | -0.08% | 42,866 | $25.29 | $25.28 $25.30 |
| Sep 21, 2026 | $25.30 | $25.35 | $25.29 | $25.30 | +$0.00 | +0.00% | 55,771 | $25.30 | $25.29 $25.35 |
| Sep 18, 2026 | $25.30 | $25.31 | $25.28 | $25.30 | $-0.01 | -0.04% | 103,525 | $25.30 | $25.28 $25.31 |
| Sep 17, 2026 | $25.30 | $25.31 | $25.30 | $25.31 | +$0.03 | +0.12% | 88,007 | $25.30 | $25.30 $25.31 |
| Sep 16, 2026 | $25.28 | $25.30 | $25.27 | $25.28 | $-0.01 | -0.04% | 111,825 | $25.28 | $25.27 $25.30 |
| Sep 15, 2026 | $25.31 | $25.32 | $25.27 | $25.29 | $-0.03 | -0.12% | 103,989 | $25.30 | $25.27 $25.32 |
| Sep 14, 2026 | $25.30 | $25.33 | $25.30 | $25.32 | +$0.02 | +0.06% | 72,840 | $25.32 | $25.30 $25.33 |
| Sep 11, 2026 | $25.31 | $25.32 | $25.30 | $25.31 | +$0.01 | +0.02% | 108,523 | $25.31 | $25.30 $25.32 |
| Sep 10, 2026 | $25.32 | $25.32 | $25.30 | $25.30 | $-0.01 | -0.04% | 45,763 | $25.31 | $25.30 $25.32 |
| Sep 9, 2026 | $25.33 | $25.34 | $25.31 | $25.31 | $-0.01 | -0.04% | 319,148 | $25.33 | $25.31 $25.34 |
| Sep 8, 2026 | $25.34 | $25.35 | $25.32 | $25.32 | $-0.01 | -0.04% | 66,640 | $25.33 | $25.32 $25.35 |
| Sep 4, 2026 | $25.32 | $25.34 | $25.31 | $25.33 | +$0.00 | +0.00% | 129,229 | $25.33 | $25.31 $25.34 |
| Sep 3, 2026 | $25.33 | $25.35 | $25.33 | $25.33 | +$0.01 | +0.02% | 167,692 | $25.34 | $25.33 $25.35 |
| Sep 2, 2026 | $25.33 | $25.34 | $25.30 | $25.33 | +$0.00 | +0.00% | 129,647 | $25.32 | $25.30 $25.34 |
| Sep 1, 2026 | $25.34 | $25.35 | $25.30 | $25.33 | $-0.07 | -0.28% | 83,701 | $25.32 | $25.30 $25.35 |
| Aug 31, 2026 | $25.39 | $25.40 | $25.38 | $25.40 | $-0.01 | -0.02% | 107,483 | $25.39 | $25.38 $25.40 |
| Aug 28, 2026 | $25.38 | $25.40 | $25.38 | $25.40 | +$0.02 | +0.08% | 48,349 | $25.39 | $25.38 $25.40 |
| Aug 27, 2026 | $25.40 | $25.40 | $25.37 | $25.38 | $-0.01 | -0.04% | 56,966 | $25.38 | $25.37 $25.40 |
| Aug 26, 2026 | $25.39 | $25.40 | $25.38 | $25.39 | $-0.01 | -0.02% | 52,839 | $25.39 | $25.38 $25.40 |
| Aug 25, 2026 | $25.39 | $25.40 | $25.37 | $25.40 | $-0.01 | -0.02% | 40,910 | $25.38 | $25.37 $25.40 |
| Aug 24, 2026 | $25.38 | $25.40 | $25.38 | $25.40 | +$0.01 | +0.04% | 75,339 | $25.39 | $25.38 $25.40 |
| Aug 21, 2026 | $25.38 | $25.39 | $25.37 | $25.39 | +$0.01 | +0.04% | 82,466 | $25.38 | $25.37 $25.39 |