NYSE · IPB · ETF
Merrill Lynch Depositor INC Indexplus Trust Series 2003-1 (IPB) ETF price history
Every NYSE trading session of Merrill Lynch Depositor INC Indexplus Trust Series 2003-1 from Jan 20, 2004 to Sep 28, 2026: 5,709 daily bars, adjusted for splits and dividends, with minute bars from Jul 14, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
IPB adjusted close, 2004 to 2026
- $25.90
- All time high, 2026
- $25.90
- 52 week high, $24.15 low
- 5,709
- Daily sessions since 2004
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2004 to 2026 series and minute bars.
IPB key facts
- Merrill Lynch Depositor INC Indexplus Trust Series 2003-1 (IPB) closed at $25.39 on Sep 28, 2026 on NYSE.
- IPB's all time high close is $25.90, set on Jun 22, 2026; its all time low close is $4.01 on Nov 24, 2008.
- IPB's 52 week range is $24.15 to $25.90.
- IPB returned +2.7% over the year to Sep 28, 2026 and +11.7% over five years.
- Over ten years IPB returned +56%, +4.6% a year compounded.
- IPB's deepest drawdown was -46.0% from Jun 15, 2007 to Nov 24, 2008.
- DataCedar holds 5,709 daily sessions of IPB history from Jan 20, 2004 and minute bars from Jul 14, 2026, adjusted for splits and dividends, served by the API under a key.
IPB price chart, 2004 to 2026
IPB returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +1.3% |
| 3 months | -0.3% |
| 6 months | +2.1% |
| Year to date | +1.5% |
| 1 year | +2.7% |
| 3 years | +21.4% |
| 5 years | +11.7% |
| 10 years | +56.4% |
| Since Jan 20, 2004 | +310.6% |
| Compound annual growth, 22.7 years | +6.4% |
IPB records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $25.90 on Jun 22, 2026
- All time low close
- $4.01 on Nov 24, 2008
- 52 week high
- $25.90 on Jun 22, 2026
- 52 week low
- $24.15 on Oct 23, 2025
- Deepest drawdown
- -46.0% from Jun 15, 2007 to Nov 24, 2008, recovered Nov 17, 2009
- Best single session
- +16.7% on Oct 13, 2008
- Worst single session
- -10.9% on Jan 12, 2009
- Volatility, 1 year annualised
- 11.7%
- Sessions closing higher, 1 year
- 33%
- Growth of 1 since 2004
- 4.1×
- Best calendar year
- 2009, +57%
- Worst calendar year
- 2008, -26%
IPB price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2004 starts on Jan 20, 2004; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $25.02 | $25.90 | $24.55 | $25.39 | +1.5% | 178.5K | 185 |
| 2025 | $22.95 | $25.73 | $22.76 | $25.00 | +8.2% | 367.2K | 250 |
| 2024 | $21.91 | $25.73 | $21.39 | $23.11 | +4.7% | 407.5K | 252 |
| 2023 | $19.80 | $22.11 | $19.10 | $22.08 | +11.5% | 573.2K | 250 |
| 2022 | $23.20 | $23.20 | $18.36 | $19.80 | -14.7% | 158K | 251 |
| 2021 | $22.97 | $25.35 | $22.04 | $23.20 | +5.1% | 189.8K | 252 |
| 2020 | $20.04 | $23.06 | $15.56 | $22.08 | +10.2% | 520.9K | 253 |
| 2019 | $17.67 | $20.36 | $17.17 | $20.04 | +13.4% | 286.3K | 252 |
| 2018 | $17.62 | $18.88 | $16.61 | $17.67 | +0.3% | 284.6K | 251 |
| 2017 | $15.92 | $17.90 | $15.72 | $17.62 | +10.7% | 261.3K | 251 |
| 2016 | $15.45 | $17.46 | $14.68 | $15.92 | +3.7% | 433.8K | 252 |
| 2015 | $15.00 | $15.80 | $14.29 | $15.35 | +2.2% | 752.6K | 252 |
| 2014 | $13.11 | $16.06 | $12.88 | $15.02 | +13.3% | 417.9K | 252 |
| 2013 | $12.92 | $13.81 | $11.16 | $13.26 | +2.6% | 494K | 252 |
| 2012 | $11.02 | $13.49 | $11.02 | $12.92 | +15.9% | 218.4K | 250 |
| 2011 | $9.56 | $11.43 | $9.44 | $11.14 | +18.1% | 314.6K | 252 |
| 2010 | $7.64 | $10.48 | $7.30 | $9.44 | +22.5% | 365.8K | 252 |
| 2009 | $4.92 | $8.07 | $3.90 | $7.70 | +56.7% | 345.9K | 252 |
| 2008 | $6.61 | $7.29 | $4.01 | $4.92 | -26.5% | 325.7K | 253 |
| 2007 | $6.91 | $7.42 | $6.52 | $6.69 | -2.6% | 396.4K | 251 |
| 2006 | $6.20 | $6.95 | $5.60 | $6.86 | +10.8% | 427.3K | 251 |
| 2005 | $6.32 | $6.88 | $5.79 | $6.20 | -2.4% | 533.6K | 252 |
| 2004 | $6.29 | $6.35 | $5.07 | $6.35 | n/a | 833.6K | 241 |
IPB monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | $25.39 | +1.7% |
| August 2026 | $24.95 | -0.9% |
| July 2026 | $25.17 | -1.8% |
| June 2026 | $25.63 | +2.2% |
| May 2026 | $25.08 | +1.1% |
| April 2026 | $24.82 | +0.4% |
| March 2026 | $24.72 | -2.5% |
| February 2026 | $25.34 | +0.4% |
| January 2026 | $25.25 | +1.0% |
| December 2025 | $25.00 | +1.0% |
| November 2025 | $24.76 | +1.0% |
| October 2025 | $24.53 | -0.7% |
About the IPB data
Daily bars. 5,709 sessions from Jan 20, 2004 to Sep 28, 2026, one row per NYSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 14, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are NYSE trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jan 20, 2004, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/IPB/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NYSE
- IONQ IonQ, Inc.
- IONQ.W IonQ, Inc. Redeemable warrants, each whole warrant exercisable for one share of Common Stock, each at an exercise price of $11.50 per share
- IOT Samsara Inc.
- IP International Paper Co. /New/
- IPI Intrepid Potash, Inc.
- IQI Invesco Quality Municipal Income Trust
- IQV Iqvia Holdings INC.
- IR Ingersoll Rand Inc.
Common questions
IPB share price history
