Merrill Lynch Depositor I... (IPB)
AMEX: IPB
· Real-Time Price · USD
25.97
0.25 (0.99%)
At close: Sep 08, 2025, 3:06 PM
25.97
0.00%
After-hours: Sep 08, 2025, 03:06 PM EDT
IPB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 25.72 | 25.72 | 25.68 | 25.72 | 25.72 | 0.08% | 3,502 |
| Sep 4, 2025 | 25.44 | 25.70 | 25.44 | 25.70 | 25.70 | 0.16% | 3,502 |
| Sep 3, 2025 | 25.66 | 25.66 | 25.66 | 25.66 | 25.66 | 0.00% | 41 |
| Sep 2, 2025 | 25.66 | 25.66 | 25.66 | 25.66 | 25.66 | -0.16% | 303 |
| Aug 29, 2025 | 25.70 | 25.70 | 25.70 | 25.70 | 25.70 | 0.00% | 0 |
| Aug 28, 2025 | 25.70 | 25.70 | 25.70 | 25.70 | 25.70 | 0.00% | 101 |
| Aug 27, 2025 | 25.50 | 25.70 | 25.50 | 25.70 | 25.70 | 0.16% | 618 |
| Aug 26, 2025 | 25.66 | 25.66 | 25.66 | 25.66 | 25.66 | 0.00% | 5 |
| Aug 25, 2025 | 25.64 | 25.82 | 25.64 | 25.66 | 25.66 | 0.35% | 2,900 |
| Aug 22, 2025 | 25.50 | 25.63 | 25.49 | 25.57 | 25.57 | -0.27% | 5,200 |
| Aug 21, 2025 | 25.45 | 25.64 | 25.45 | 25.64 | 25.64 | 0.71% | 1,900 |
| Aug 20, 2025 | 25.40 | 25.46 | 25.40 | 25.46 | 25.46 | 0.32% | 400 |
| Aug 19, 2025 | 25.38 | 25.38 | 25.38 | 25.38 | 25.38 | 0.00% | 8,534 |
| Aug 18, 2025 | 25.87 | 25.87 | 25.21 | 25.38 | 25.38 | -1.36% | 8,534 |
| Aug 15, 2025 | 25.66 | 26.37 | 25.66 | 25.73 | 25.73 | -2.35% | 4,300 |
| Aug 14, 2025 | 26.20 | 26.35 | 26.08 | 26.35 | 26.35 | 2.01% | 4,500 |
| Aug 13, 2025 | 25.88 | 25.88 | 25.83 | 25.83 | 25.83 | -0.69% | 1,100 |
| Aug 12, 2025 | 26.01 | 26.15 | 26.01 | 26.01 | 26.01 | -0.54% | 2,046 |
| Aug 11, 2025 | 25.95 | 26.15 | 25.95 | 26.15 | 26.15 | 0.77% | 1,321 |
| Aug 8, 2025 | 27.00 | 27.00 | 25.95 | 25.95 | 25.95 | -0.19% | 1,217 |