iShares iBonds Dec 2024 Term Corporate ETF (IBDP)
25.15
0.00 (0.00%)
Inactive · Last trade price
on Dec 16, 2024
IBDP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 16, 2024 | 25.14 | 25.16 | 25.14 | 25.15 | 25.15 | - | 689,091 |
| Dec 13, 2024 | 25.13 | 25.16 | 25.13 | 25.15 | 25.15 | 0.08% | 380,705 |
| Dec 12, 2024 | 25.13 | 25.15 | 25.13 | 25.13 | 25.13 | - | 975,658 |
| Dec 11, 2024 | 25.14 | 25.14 | 25.13 | 25.13 | 25.13 | - | 1,544,548 |
| Dec 10, 2024 | 25.13 | 25.14 | 25.13 | 25.13 | 25.13 | - | 657,014 |
| Dec 9, 2024 | 25.12 | 25.14 | 25.12 | 25.13 | 25.13 | - | 1,132,171 |
| Dec 6, 2024 | 25.13 | 25.13 | 25.12 | 25.13 | 25.13 | 0.08% | 584,524 |
| Dec 5, 2024 | 25.12 | 25.12 | 25.11 | 25.11 | 25.11 | - | 1,745,949 |
| Dec 4, 2024 | 25.11 | 25.12 | 25.11 | 25.11 | 25.11 | 0.04% | 816,700 |
| Dec 3, 2024 | 25.11 | 25.12 | 25.09 | 25.10 | 25.10 | - | 1,567,747 |
| Dec 2, 2024 | 25.09 | 25.11 | 25.09 | 25.10 | 25.10 | -0.36% | 1,426,556 |
| Nov 29, 2024 | 25.19 | 25.21 | 25.19 | 25.19 | 25.09 | - | 1,436,820 |
| Nov 27, 2024 | 25.18 | 25.20 | 25.18 | 25.19 | 25.09 | 0.04% | 751,777 |
| Nov 26, 2024 | 25.19 | 25.19 | 25.18 | 25.18 | 25.08 | - | 591,551 |
| Nov 25, 2024 | 25.18 | 25.19 | 25.18 | 25.18 | 25.08 | - | 391,518 |
| Nov 22, 2024 | 25.17 | 25.19 | 25.17 | 25.18 | 25.08 | 0.04% | 445,343 |
| Nov 21, 2024 | 25.17 | 25.18 | 25.17 | 25.17 | 25.07 | - | 496,431 |
| Nov 20, 2024 | 25.16 | 25.17 | 25.16 | 25.17 | 25.07 | - | 1,667,326 |
| Nov 19, 2024 | 25.16 | 25.17 | 25.16 | 25.17 | 25.07 | 0.04% | 284,507 |
| Nov 18, 2024 | 25.15 | 25.17 | 25.15 | 25.16 | 25.06 | 0.04% | 247,777 |
| Nov 15, 2024 | 25.15 | 25.17 | 25.15 | 25.15 | 25.05 | - | 729,264 |
| Nov 14, 2024 | 25.14 | 25.15 | 25.14 | 25.15 | 25.05 | 0.04% | 654,205 |
| Nov 13, 2024 | 25.15 | 25.16 | 25.14 | 25.14 | 25.04 | -0.04% | 317,340 |
| Nov 12, 2024 | 25.14 | 25.15 | 25.14 | 25.15 | 25.05 | 0.04% | 1,445,076 |
| Nov 11, 2024 | 25.13 | 25.14 | 25.13 | 25.14 | 25.04 | - | 582,627 |
| Nov 8, 2024 | 25.13 | 25.15 | 25.13 | 25.14 | 25.04 | 0.04% | 559,281 |
| Nov 7, 2024 | 25.12 | 25.13 | 25.12 | 25.13 | 25.03 | 0.04% | 530,826 |
| Nov 6, 2024 | 25.12 | 25.13 | 25.12 | 25.12 | 25.02 | - | 537,722 |
| Nov 5, 2024 | 25.12 | 25.13 | 25.12 | 25.12 | 25.02 | - | 259,183 |
| Nov 4, 2024 | 25.11 | 25.12 | 25.11 | 25.12 | 25.02 | 0.04% | 686,240 |
| Nov 1, 2024 | 25.11 | 25.12 | 25.11 | 25.11 | 25.01 | -0.40% | 242,322 |
| Oct 31, 2024 | 25.21 | 25.22 | 25.21 | 25.21 | 25.00 | - | 346,331 |
| Oct 30, 2024 | 25.20 | 25.21 | 25.20 | 25.21 | 25.00 | 0.04% | 456,528 |
| Oct 29, 2024 | 25.20 | 25.21 | 25.20 | 25.20 | 24.99 | - | 331,944 |
| Oct 28, 2024 | 25.20 | 25.21 | 25.20 | 25.20 | 24.99 | - | 241,040 |
| Oct 25, 2024 | 25.20 | 25.21 | 25.20 | 25.20 | 24.99 | 0.04% | 234,565 |
| Oct 24, 2024 | 25.19 | 25.19 | 25.18 | 25.19 | 24.98 | 0.04% | 276,203 |
| Oct 23, 2024 | 25.17 | 25.19 | 25.17 | 25.18 | 24.97 | 0.04% | 259,788 |
| Oct 22, 2024 | 25.17 | 25.19 | 25.17 | 25.17 | 24.96 | - | 470,902 |
| Oct 21, 2024 | 25.17 | 25.18 | 25.17 | 25.17 | 24.96 | - | 280,706 |
| Oct 18, 2024 | 25.16 | 25.18 | 25.16 | 25.17 | 24.96 | 0.04% | 765,646 |
| Oct 17, 2024 | 25.17 | 25.17 | 25.16 | 25.16 | 24.95 | - | 551,911 |
| Oct 16, 2024 | 25.15 | 25.17 | 25.15 | 25.16 | 24.95 | - | 911,726 |
| Oct 15, 2024 | 25.15 | 25.16 | 25.15 | 25.16 | 24.95 | 0.04% | 757,450 |
| Oct 14, 2024 | 25.15 | 25.16 | 25.15 | 25.15 | 24.94 | - | 265,145 |
| Oct 11, 2024 | 25.15 | 25.16 | 25.14 | 25.15 | 24.94 | 0.04% | 331,066 |
| Oct 10, 2024 | 25.13 | 25.15 | 25.13 | 25.14 | 24.93 | 0.04% | 716,209 |
| Oct 9, 2024 | 25.13 | 25.14 | 25.13 | 25.13 | 24.92 | -0.04% | 285,594 |
| Oct 8, 2024 | 25.13 | 25.14 | 25.13 | 25.14 | 24.93 | 0.04% | 8,278,428 |
| Oct 7, 2024 | 25.12 | 25.13 | 25.12 | 25.13 | 24.92 | - | 383,657 |