Skip to main content
iShares iBonds Dec 2025 Term Corporate ETF (IBDQ)
NYSEARCA: IBDQ · Real-Time Price · USD
25.02
0.00 (0.00%)
Dec 20, 2024, 4:00 PM EST - Market closed

IBDQ Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 202425.0225.0425.0125.0225.02-2,971,422
Dec 19, 202425.0225.0225.0025.0225.020.04%1,174,442
Dec 18, 202425.0025.0125.0025.0125.01-0.28%776,439
Dec 17, 202425.0825.0925.0825.0825.00-586,149
Dec 16, 202425.0925.0925.0825.0825.00-680,739
Dec 13, 202425.0825.0925.0825.0825.000.04%853,577
Dec 12, 202425.0825.0825.0725.0724.99-439,906
Dec 11, 202425.0825.0825.0725.0724.99-975,182
Dec 10, 202425.0825.0825.0625.0724.99-633,816
Dec 9, 202425.0625.0725.0625.0724.990.04%533,805
Dec 6, 202425.0725.0825.0525.0624.980.04%904,904
Dec 5, 202425.0625.0625.0425.0524.97-912,052
Dec 4, 202425.0525.0525.0425.0524.970.04%814,201
Dec 3, 202425.0525.0525.0425.0424.96-670,084
Dec 2, 202425.0325.0525.0225.0424.96-0.24%1,592,003
Nov 29, 202425.1025.1125.1025.1024.94-133,198
Nov 27, 202425.1125.1125.0925.1024.940.04%578,396
Nov 26, 202425.0925.1025.0925.0924.930.04%313,539
Nov 25, 202425.0925.0925.0825.0824.92-380,671
Nov 22, 202425.0925.0925.0825.0824.92-286,822
Nov 21, 202425.0825.0925.0725.0824.920.04%482,727
Nov 20, 202425.0725.0825.0725.0724.91-492,490
Nov 19, 202425.0725.0825.0625.0724.910.04%564,306
Nov 18, 202425.0725.0725.0625.0624.90-593,488
Nov 15, 202425.0725.0725.0525.0624.900.04%552,819
Nov 14, 202425.0525.0625.0425.0524.89-644,419
Nov 13, 202425.0425.0525.0425.0524.890.04%340,418
Nov 12, 202425.0525.0525.0425.0424.88-517,788
Nov 11, 202425.0425.0525.0425.0424.88-336,773
Nov 8, 202425.0425.0525.0425.0424.88-363,348
Nov 7, 202425.0425.0425.0325.0424.880.04%458,730
Nov 6, 202425.0325.0325.0225.0324.870.04%692,313
Nov 5, 202425.0225.0325.0225.0224.86-521,016
Nov 4, 202425.0325.0325.0225.0224.86-370,408
Nov 1, 202425.0225.0225.0125.0224.86-0.28%372,156
Oct 31, 202425.0925.0925.0825.0924.85-414,956
Oct 30, 202425.0825.0925.0825.0924.850.04%470,518
Oct 29, 202425.0925.0925.0825.0824.84-241,553
Oct 28, 202425.0825.0925.0725.0824.84-401,688
Oct 25, 202425.0925.0925.0825.0824.840.04%325,846
Oct 24, 202425.0825.0825.0725.0724.83-402,871
Oct 23, 202425.0625.0725.0625.0724.830.04%277,406
Oct 22, 202425.0625.0725.0625.0624.82-319,652
Oct 21, 202425.0625.0725.0625.0624.82-0.04%264,576
Oct 18, 202425.0625.0725.0525.0724.830.04%352,091
Oct 17, 202425.0625.0625.0525.0624.820.04%499,055
Oct 16, 202425.0525.0625.0425.0524.810.04%311,709
Oct 15, 202425.0425.0525.0425.0424.80-324,494
Oct 14, 202425.0525.0525.0425.0424.80-290,850
Oct 11, 202425.0525.0525.0325.0424.800.04%290,551
Oct 10, 202425.0225.0425.0225.0324.790.04%726,243
Oct 9, 202425.0325.0325.0225.0224.78-0.04%612,430
Oct 8, 202425.0225.0425.0225.0324.790.04%498,456
Oct 7, 202425.0225.0325.0225.0224.78-0.04%633,094
Oct 4, 202425.0325.0425.0225.0324.79-702,218
Oct 3, 202425.0425.0425.0325.0324.79-513,270
Oct 2, 202425.0325.0425.0225.0324.79-334,405
Oct 1, 202425.0325.0325.0225.0324.79-0.28%448,020
Sep 30, 202425.1025.1125.1025.1024.78-476,934
Sep 27, 202425.0925.1125.0925.1024.780.08%309,988
Sep 26, 202425.0825.0925.0825.0824.76-400,697
Sep 25, 202425.0925.0925.0825.0824.76-554,747
Sep 24, 202425.0825.0925.0825.0824.76-377,156
Sep 23, 202425.0725.0925.0725.0824.76-498,529
Sep 20, 202425.0725.0825.0725.0824.760.08%603,786
Sep 19, 202425.0525.0725.0525.0624.74-0.04%285,661
Sep 18, 202425.0525.0925.0425.0724.750.04%1,555,192
Sep 17, 202425.0425.0625.0425.0624.740.04%510,523
Sep 16, 202425.0425.0725.0425.0524.73-1,003,193
Sep 13, 202425.0425.0525.0425.0524.730.12%334,070
Sep 12, 202425.0125.0325.0125.0224.700.04%378,591
Sep 11, 202424.9925.0224.9925.0124.69-0.04%266,654
Sep 10, 202425.0125.0225.0125.0224.700.08%353,755
Sep 9, 202424.9925.0224.9925.0024.680.04%659,716
Sep 6, 202425.0125.0224.9924.9924.67-692,990
Sep 5, 202424.9824.9924.9824.9924.670.04%517,323
Sep 4, 202424.9524.9924.9524.9824.660.08%533,089
Sep 3, 202424.9524.9724.9524.9624.64-0.28%437,385
Aug 30, 202425.0425.0525.0325.0324.63-0.04%306,867
Aug 29, 202425.0225.0425.0225.0424.640.08%537,841
Aug 28, 202425.0125.0325.0125.0224.62-296,848
Aug 27, 202425.0025.0325.0025.0224.620.04%749,604
Aug 26, 202424.9925.0224.9925.0124.61-585,891
Aug 23, 202425.0025.0324.9925.0124.610.08%512,942
Aug 22, 202424.9924.9924.9824.9924.590.04%717,784
Aug 21, 202424.9725.0024.9724.9824.58-568,129
Aug 20, 202424.9624.9824.9624.9824.580.08%489,089
Aug 19, 202424.9524.9824.9524.9624.56-598,865
Aug 16, 202424.9524.9724.9524.9624.560.08%414,302
Aug 15, 202424.9424.9624.9424.9424.54-0.08%937,282
Aug 14, 202424.9424.9724.9424.9624.560.04%459,463
Aug 13, 202424.9624.9624.9424.9524.550.04%362,701
Aug 12, 202424.8924.9524.8924.9424.540.08%287,137
Aug 9, 202424.9224.9324.9224.9224.520.04%245,558
Aug 8, 202424.9124.9324.9124.9124.51-0.04%959,509
Aug 7, 202424.9224.9324.9224.9224.52-0.04%697,076
Aug 6, 202424.9124.9324.9124.9324.530.04%669,037
Aug 5, 202424.9224.9324.9024.9224.520.04%709,753
Aug 2, 202424.9124.9224.9124.9124.510.12%468,570
Aug 1, 202424.8724.8924.8724.8824.48-0.28%639,618