Merrill Lynch Depositor I... (IPB)
25.29
0.29 (1.16%)
At close: Mar 11, 2025, 2:52 PM
25.22
-0.28%
After-hours: Mar 11, 2025, 03:04 PM EDT
IPB Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2025 | 24.90 | 25.27 | 24.85 | 25.00 | -0.37 | -1.46% | 6,465 |
| Mar 7, 2025 | 25.37 | 25.37 | 25.37 | 25.37 | 0.00 | 0.00% | 0 |
| Mar 6, 2025 | 25.31 | 25.37 | 25.27 | 25.37 | -0.09 | -0.35% | 609 |
| Mar 5, 2025 | 25.46 | 25.46 | 25.46 | 25.46 | 0.10 | 0.39% | 905 |
| Mar 4, 2025 | 25.29 | 25.36 | 25.29 | 25.36 | 0.00 | 0.00% | 400 |
| Mar 3, 2025 | 25.36 | 25.75 | 25.36 | 25.36 | 0.11 | 0.44% | 834 |
| Feb 28, 2025 | 25.31 | 25.31 | 25.20 | 25.25 | -0.05 | -0.20% | 1,031 |
| Feb 27, 2025 | 25.75 | 25.75 | 25.27 | 25.30 | -0.39 | -1.52% | 8,703 |
| Feb 26, 2025 | 25.56 | 25.78 | 25.56 | 25.69 | 0.13 | 0.51% | 803 |
| Feb 25, 2025 | 25.50 | 25.58 | 25.50 | 25.56 | 0.05 | 0.20% | 1,403 |
| Feb 24, 2025 | 25.50 | 25.52 | 25.50 | 25.51 | -0.10 | -0.39% | 600 |
| Feb 21, 2025 | 25.56 | 25.70 | 25.53 | 25.61 | -0.09 | -0.35% | 1,244 |
| Feb 20, 2025 | 25.71 | 25.75 | 25.70 | 25.70 | 0.00 | 0.00% | 2,000 |
| Feb 19, 2025 | 25.69 | 25.80 | 25.55 | 25.70 | 0.08 | 0.31% | 4,000 |
| Feb 18, 2025 | 25.60 | 25.62 | 25.60 | 25.62 | 0.01 | 0.04% | 1,512 |
| Feb 14, 2025 | 25.70 | 25.72 | 25.46 | 25.61 | -0.09 | -0.35% | 6,200 |
| Feb 13, 2025 | 25.70 | 25.74 | 25.70 | 25.70 | 0.00 | 0.00% | 1,109 |
| Feb 12, 2025 | 25.70 | 25.82 | 25.70 | 25.70 | -0.12 | -0.46% | 3,101 |
| Feb 11, 2025 | 25.82 | 25.82 | 25.76 | 25.82 | 0.00 | 0.00% | 700 |
| Feb 10, 2025 | 25.70 | 25.91 | 25.70 | 25.82 | -0.13 | -0.50% | 3,442 |
| Feb 7, 2025 | 25.93 | 25.95 | 25.93 | 25.95 | 0.00 | 0.00% | 906 |
| Feb 6, 2025 | 25.95 | 25.95 | 25.95 | 25.95 | 0.00 | 0.00% | 0 |
| Feb 5, 2025 | 25.75 | 25.96 | 25.73 | 25.95 | 0.25 | 0.97% | 1,200 |
| Feb 4, 2025 | 25.53 | 25.70 | 25.53 | 25.70 | -0.23 | -0.89% | 1,800 |
| Feb 3, 2025 | 25.93 | 25.93 | 25.93 | 25.93 | 0.00 | 0.00% | 0 |
| Jan 31, 2025 | 25.23 | 25.93 | 25.23 | 25.93 | -0.07 | -0.27% | 800 |
| Jan 30, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 0.00 | 0.00% | 0 |
| Jan 29, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 0.00 | 0.00% | 0 |
| Jan 28, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 0.00 | 0.00% | 0 |
| Jan 27, 2025 | 26.48 | 26.48 | 26.00 | 26.00 | 0.03 | 0.12% | 1,512 |
| Jan 24, 2025 | 27.60 | 27.60 | 25.97 | 25.97 | -1.00 | -3.71% | 3,923 |
| Jan 23, 2025 | 26.93 | 26.97 | 26.19 | 26.97 | 0.97 | 3.73% | 5,301 |
| Jan 22, 2025 | 25.98 | 26.00 | 25.98 | 26.00 | 0.71 | 2.81% | 1,100 |
| Jan 21, 2025 | 25.76 | 25.77 | 25.29 | 25.29 | -0.19 | -0.75% | 1,400 |
| Jan 17, 2025 | 25.48 | 25.48 | 25.48 | 25.48 | 0.00 | 0.00% | 1,306 |
| Jan 16, 2025 | 25.45 | 25.48 | 25.45 | 25.48 | 0.05 | 0.20% | 400 |
| Jan 15, 2025 | 25.73 | 25.77 | 25.10 | 25.43 | -0.07 | -0.27% | 3,715 |
| Jan 14, 2025 | 25.40 | 25.50 | 25.40 | 25.50 | 0.07 | 0.28% | 1,900 |
| Jan 13, 2025 | 25.43 | 25.43 | 25.43 | 25.43 | 0.08 | 0.32% | 210 |
| Jan 10, 2025 | 25.20 | 25.35 | 25.05 | 25.35 | -0.43 | -1.67% | 3,000 |
| Jan 8, 2025 | 25.78 | 25.78 | 25.78 | 25.78 | 0.38 | 1.50% | 145 |
| Jan 7, 2025 | 25.40 | 25.40 | 25.40 | 25.40 | 0.11 | 0.43% | 1,013 |
| Jan 6, 2025 | 25.71 | 25.71 | 25.29 | 25.29 | 0.02 | 0.08% | 3,510 |
| Jan 3, 2025 | 25.30 | 25.30 | 25.27 | 25.27 | 0.25 | 1.00% | 500 |
| Jan 2, 2025 | 25.05 | 25.05 | 25.02 | 25.02 | -0.21 | -0.83% | 600 |
| Dec 31, 2024 | 25.23 | 25.23 | 25.23 | 25.23 | 0.08 | 0.32% | 400 |
| Dec 30, 2024 | 25.66 | 25.66 | 25.15 | 25.15 | -0.36 | -1.41% | 1,827 |
| Dec 27, 2024 | 25.51 | 25.51 | 25.51 | 25.51 | 0.00 | 0.00% | 0 |
| Dec 26, 2024 | 25.44 | 25.51 | 25.05 | 25.51 | 0.07 | 0.28% | 4,800 |
| Dec 24, 2024 | 25.00 | 25.47 | 25.00 | 25.44 | -0.03 | -0.12% | 1,200 |