Skip to main content
iShares iBonds Dec 2024 Term Corporate ETF (IBDP)
NYSEARCA: IBDP · Real-Time Price · USD
25.17
0.00 (0.00%)
Nov 20, 2024, 4:00 PM EST - Market closed

IBDP Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 202425.1625.1725.1625.1725.17-1,667,326
Nov 19, 202425.1625.1725.1625.1725.170.04%284,507
Nov 18, 202425.1525.1725.1525.1625.160.04%247,777
Nov 15, 202425.1525.1725.1525.1525.15-729,264
Nov 14, 202425.1425.1525.1425.1525.150.04%654,205
Nov 13, 202425.1525.1625.1425.1425.14-0.04%317,340
Nov 12, 202425.1425.1525.1425.1525.150.04%1,445,076
Nov 11, 202425.1325.1425.1325.1425.14-582,627
Nov 8, 202425.1325.1525.1325.1425.140.04%559,281
Nov 7, 202425.1225.1325.1225.1325.130.04%530,826
Nov 6, 202425.1225.1325.1225.1225.12-537,722
Nov 5, 202425.1225.1325.1225.1225.12-259,183
Nov 4, 202425.1125.1225.1125.1225.120.04%686,240
Nov 1, 202425.1125.1225.1125.1125.11-0.40%242,322
Oct 31, 202425.2125.2225.2125.2125.10-346,331
Oct 30, 202425.2025.2125.2025.2125.100.04%456,528
Oct 29, 202425.2025.2125.2025.2025.09-331,944
Oct 28, 202425.2025.2125.2025.2025.09-241,040
Oct 25, 202425.2025.2125.2025.2025.090.04%234,565
Oct 24, 202425.1925.1925.1825.1925.080.04%276,203
Oct 23, 202425.1725.1925.1725.1825.070.04%259,788
Oct 22, 202425.1725.1925.1725.1725.06-470,902
Oct 21, 202425.1725.1825.1725.1725.06-280,706
Oct 18, 202425.1625.1825.1625.1725.060.04%765,646
Oct 17, 202425.1725.1725.1625.1625.05-551,911
Oct 16, 202425.1525.1725.1525.1625.05-911,726
Oct 15, 202425.1525.1625.1525.1625.050.04%757,450
Oct 14, 202425.1525.1625.1525.1525.04-265,145
Oct 11, 202425.1525.1625.1425.1525.040.04%331,066
Oct 10, 202425.1325.1525.1325.1425.030.04%716,209
Oct 9, 202425.1325.1425.1325.1325.02-0.04%285,594
Oct 8, 202425.1325.1425.1325.1425.030.04%8,278,428
Oct 7, 202425.1225.1325.1225.1325.02-383,657
Oct 4, 202425.1225.1325.1225.1325.020.04%4,589,860
Oct 3, 202425.1125.1225.1125.1225.010.04%562,016
Oct 2, 202425.1125.1225.1125.1125.00-231,818
Oct 1, 202425.1125.1225.1125.1125.00-0.40%1,145,936
Sep 30, 202425.1925.2125.1925.2125.010.08%341,103
Sep 27, 202425.1925.2025.1925.1924.99-207,519
Sep 26, 202425.1825.2025.1825.1924.990.04%302,259
Sep 25, 202425.1825.1925.1825.1824.98-266,201
Sep 24, 202425.1825.1925.1825.1824.98-370,950
Sep 23, 202425.1725.1825.1725.1824.98-5,750,279
Sep 20, 202425.1825.1825.1725.1824.980.08%1,332,757
Sep 19, 202425.1625.1725.1625.1624.960.04%504,787
Sep 18, 202425.1525.1625.1525.1524.95-478,241
Sep 17, 202425.1525.1625.1525.1524.95-346,720
Sep 16, 202425.1525.1625.1425.1524.95-862,232
Sep 13, 202425.1425.1525.1425.1524.950.04%528,438
Sep 12, 202425.1425.1425.1325.1424.940.04%238,279
Sep 11, 202425.1325.1425.1325.1324.930.04%409,305
Sep 10, 202425.1225.1325.1225.1224.92-443,288
Sep 9, 202425.1225.1325.1225.1224.92-626,849
Sep 6, 202425.1325.1325.1225.1224.920.04%476,384
Sep 5, 202425.1125.1225.1125.1124.910.04%6,427,685
Sep 4, 202425.1025.1125.1025.1024.90-363,702
Sep 3, 202425.1025.1025.0925.1024.90-0.36%809,834
Aug 30, 202425.1925.2025.1925.1924.89-140,500
Aug 29, 202425.1725.1925.1725.1924.890.04%411,722
Aug 28, 202425.1725.1825.1725.1824.880.04%284,247
Aug 27, 202425.1725.1825.1725.1724.87-0.04%387,552
Aug 26, 202425.1725.1825.1725.1824.880.04%458,632
Aug 23, 202425.1625.1725.1625.1724.870.04%549,205
Aug 22, 202425.1525.1625.1525.1624.860.04%1,970,769
Aug 21, 202425.1425.1625.1425.1524.85-302,359
Aug 20, 202425.1425.1525.1425.1524.850.04%620,756
Aug 19, 202425.1425.1525.1425.1424.84-304,482
Aug 16, 202425.1525.1525.1325.1424.840.04%281,499
Aug 15, 202425.1225.1425.1225.1324.830.04%306,526
Aug 14, 202425.1225.1425.1225.1224.82-0.04%266,251
Aug 13, 202425.1125.1325.1125.1324.830.04%263,637
Aug 12, 202425.1025.1225.1025.1224.820.08%245,455
Aug 9, 202425.1025.1125.1025.1024.80-308,486
Aug 8, 202425.0925.1025.0925.1024.80-1,050,601
Aug 7, 202425.0925.1025.0925.1024.800.04%1,203,962
Aug 6, 202425.0925.0925.0825.0924.790.04%687,257
Aug 5, 202425.0825.0925.0725.0824.78-1,450,700
Aug 2, 202425.0825.0925.0825.0824.780.04%449,400
Aug 1, 202425.0725.0825.0725.0724.77-0.40%271,412
Jul 31, 202425.1625.1725.1625.1724.78-360,325
Jul 30, 202425.1625.1725.1625.1724.780.04%439,306
Jul 29, 202425.1525.1625.1525.1624.770.04%253,011
Jul 26, 202425.1525.1625.1525.1524.760.04%375,267
Jul 25, 202425.1325.1425.1325.1424.750.04%303,815
Jul 24, 202425.1325.1425.1325.1324.74-234,609
Jul 23, 202425.1325.1425.1325.1324.74-277,417
Jul 22, 202425.1225.1325.1225.1324.740.04%358,945
Jul 19, 202425.1225.1325.1225.1224.730.04%852,703
Jul 18, 202425.1125.1225.1125.1124.72-0.04%203,911
Jul 17, 202425.1025.1225.1025.1224.730.08%271,173
Jul 16, 202425.1025.1125.1025.1024.71-265,200
Jul 15, 202425.1025.1125.1025.1024.71-457,674
Jul 12, 202425.0925.1125.0925.1024.710.08%585,856
Jul 11, 202425.0925.1025.0825.0824.69-344,195
Jul 10, 202425.0825.0925.0825.0824.69-319,384
Jul 9, 202425.0925.0925.0825.0824.690.04%277,439
Jul 8, 202425.0725.0825.0725.0724.68-211,642
Jul 5, 202425.0725.0825.0725.0724.680.04%225,317
Jul 3, 202425.0625.0725.0525.0624.670.04%326,682
Jul 2, 202425.0425.0625.0425.0524.660.04%698,558