Merrill Lynch Depositor I... (IPB)
AMEX: IPB
· Real-Time Price · USD
25.38
-0.35 (-1.36%)
At close: Aug 18, 2025, 2:21 PM
25.38
0.00%
After-hours: Aug 18, 2025, 02:21 PM EDT
IPB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2025 | 25.86 | 25.86 | 25.21 | 25.38 | n/a | -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 |
| Aug 7, 2025 | 25.97 | 26.00 | 25.95 | 26.00 | 26.00 | 1.13% | 1,900 |
| Aug 6, 2025 | 26.15 | 26.15 | 25.71 | 25.71 | 25.71 | -4.21% | 1,414 |
| Aug 5, 2025 | 25.46 | 26.95 | 25.46 | 26.84 | 26.84 | 3.83% | 8,948 |
| Aug 4, 2025 | 25.85 | 25.85 | 25.85 | 25.85 | 25.85 | 0.58% | 619 |
| Aug 1, 2025 | 25.61 | 25.70 | 25.60 | 25.70 | 25.70 | 0.78% | 600 |
| Jul 31, 2025 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | 0.00% | 434 |
| Jul 30, 2025 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | -0.55% | 113 |
| Jul 29, 2025 | 25.64 | 25.64 | 25.64 | 25.64 | 25.64 | -0.50% | 102 |
| Jul 28, 2025 | 25.77 | 25.77 | 25.77 | 25.77 | 25.77 | 1.18% | 200 |
| Jul 25, 2025 | 25.47 | 25.47 | 25.35 | 25.47 | 25.47 | -0.12% | 1,444 |
| Jul 24, 2025 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | -1.35% | 1,502 |
| Jul 23, 2025 | 25.85 | 25.85 | 25.85 | 25.85 | 25.85 | 0.00% | 6 |
| Jul 22, 2025 | 25.64 | 25.85 | 25.64 | 25.85 | 25.85 | 1.33% | 1,000 |