Skip to main content
/
iShares iBonds Dec 2025 Term Corporate ETF (IBDQ)
NYSEARCA: IBDQ · Real-Time Price · USD
25.12
+0.01 (0.04%)
At close: May 9, 2025, 4:00 PM
25.08
-0.04 (-0.16%)
Pre-market: May 12, 2025, 7:06 AM EDT

IBDQ Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 9, 202525.1125.1225.1125.1225.120.04%174,283
May 8, 202525.0925.1125.0925.1125.110.08%392,124
May 7, 202525.1025.1025.0925.0925.09-210,056
May 6, 202525.0925.1025.0925.0925.090.04%245,475
May 5, 202525.0925.0925.0825.0825.08-237,453
May 2, 202525.0825.0925.0825.0825.08-319,922
May 1, 202525.0825.0925.0725.0825.08-0.32%399,633
Apr 30, 202525.1625.1725.1525.1625.070.04%531,753
Apr 29, 202525.1625.1725.1525.1525.06-0.04%443,689
Apr 28, 202525.1625.1625.1525.1625.07-215,361
Apr 25, 202525.1525.1625.1525.1625.070.04%314,911
Apr 24, 202525.1425.1525.1425.1525.060.08%273,663
Apr 23, 202525.1525.1525.1325.1325.04-2,118,797
Apr 22, 202525.1225.1425.1225.1325.040.04%360,816
Apr 21, 202525.1325.1325.1225.1225.03-541,775
Apr 17, 202525.1225.1425.1225.1225.030.08%678,297
Apr 16, 202525.1025.1125.1025.1025.01-0.04%562,799
Apr 15, 202525.0925.1125.0925.1125.020.04%454,730
Apr 14, 202525.0925.1025.0925.1025.010.04%282,742
Apr 11, 202525.0725.0925.0725.0925.000.12%334,256
Apr 10, 202525.0525.0825.0425.0624.97-0.04%455,508
Apr 9, 202525.0525.0725.0325.0724.980.12%503,268
Apr 8, 202525.0625.0825.0425.0424.95-768,121
Apr 7, 202525.0825.0825.0325.0424.95-0.16%658,580
Apr 4, 202525.1125.1125.0725.0824.99-502,294
Apr 3, 202525.0925.1025.0825.0824.99-323,965
Apr 2, 202525.0825.1025.0825.0824.99-0.04%271,928
Apr 1, 202525.0825.0925.0725.0925.00-0.24%523,618
Mar 31, 202525.1525.1625.1525.1524.98-390,870
Mar 28, 202525.1525.1625.1525.1524.980.04%234,782
Mar 27, 202525.1425.1525.1425.1424.97-0.04%269,473
Mar 26, 202525.1425.1525.1425.1524.98-433,625
Mar 25, 202525.1525.1525.1425.1524.98-506,218
Mar 24, 202525.1525.1525.1325.1524.980.08%909,725
Mar 21, 202525.1325.1425.1325.1324.960.04%261,798
Mar 20, 202525.1425.1425.1225.1224.95-0.04%337,457
Mar 19, 202525.1225.1325.1225.1324.960.04%299,278
Mar 18, 202525.1125.1325.1125.1224.950.04%446,041
Mar 17, 202525.1125.1225.1125.1124.94-0.04%414,069
Mar 14, 202525.1125.1225.1125.1224.950.08%397,043
Mar 13, 202525.0925.1125.0925.1024.93-379,004
Mar 12, 202525.1125.1125.0925.1024.930.04%501,667
Mar 11, 202525.1125.1125.0925.0924.92-509,695
Mar 10, 202525.1025.1125.0925.0924.92-0.08%327,975
Mar 7, 202525.0925.1125.0925.1124.940.04%348,663
Mar 6, 202525.1025.1025.0925.1024.930.04%474,123
Mar 5, 202525.0825.0925.0825.0924.920.04%553,887
Mar 4, 202525.0825.0925.0825.0824.91-367,698
Mar 3, 202525.0725.0825.0725.0824.91-0.28%355,845
Feb 28, 202525.1525.1625.1525.1524.900.04%519,560