iShares iBonds Dec 2025 Term Corporate ETF (IBDQ)
NYSEARCA: IBDQ · Real-Time Price · USD
25.15
+0.01 (0.04%)
At close: Mar 28, 2025, 4:00 PM
25.19
+0.04 (0.17%)
Pre-market: Mar 31, 2025, 7:12 AM EDT
IBDQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 25.15 | 25.16 | 25.15 | 25.15 | 25.15 | 0.04% | 234,782 |
| Mar 27, 2025 | 25.14 | 25.15 | 25.14 | 25.14 | 25.14 | -0.04% | 269,473 |
| Mar 26, 2025 | 25.14 | 25.15 | 25.14 | 25.15 | 25.15 | - | 433,625 |
| Mar 25, 2025 | 25.15 | 25.15 | 25.14 | 25.15 | 25.15 | - | 506,218 |
| Mar 24, 2025 | 25.15 | 25.15 | 25.13 | 25.15 | 25.15 | 0.08% | 909,725 |
| Mar 21, 2025 | 25.13 | 25.14 | 25.13 | 25.13 | 25.13 | 0.04% | 261,798 |
| Mar 20, 2025 | 25.14 | 25.14 | 25.12 | 25.12 | 25.12 | -0.04% | 337,457 |
| Mar 19, 2025 | 25.12 | 25.13 | 25.12 | 25.13 | 25.13 | 0.04% | 299,278 |
| Mar 18, 2025 | 25.11 | 25.13 | 25.11 | 25.12 | 25.12 | 0.04% | 446,041 |
| Mar 17, 2025 | 25.11 | 25.12 | 25.11 | 25.11 | 25.11 | -0.04% | 414,069 |
| Mar 14, 2025 | 25.11 | 25.12 | 25.11 | 25.12 | 25.12 | 0.08% | 397,043 |
| Mar 13, 2025 | 25.09 | 25.11 | 25.09 | 25.10 | 25.10 | - | 379,004 |
| Mar 12, 2025 | 25.11 | 25.11 | 25.09 | 25.10 | 25.10 | 0.04% | 501,667 |
| Mar 11, 2025 | 25.11 | 25.11 | 25.09 | 25.09 | 25.09 | - | 509,695 |
| Mar 10, 2025 | 25.10 | 25.11 | 25.09 | 25.09 | 25.09 | -0.08% | 327,975 |
| Mar 7, 2025 | 25.09 | 25.11 | 25.09 | 25.11 | 25.11 | 0.04% | 348,663 |
| Mar 6, 2025 | 25.10 | 25.10 | 25.09 | 25.10 | 25.10 | 0.04% | 474,123 |
| Mar 5, 2025 | 25.08 | 25.09 | 25.08 | 25.09 | 25.09 | 0.04% | 553,887 |
| Mar 4, 2025 | 25.08 | 25.09 | 25.08 | 25.08 | 25.08 | - | 367,698 |
| Mar 3, 2025 | 25.07 | 25.08 | 25.07 | 25.08 | 25.08 | -0.28% | 355,845 |
| Feb 28, 2025 | 25.15 | 25.16 | 25.15 | 25.15 | 25.07 | 0.04% | 519,560 |
| Feb 27, 2025 | 25.14 | 25.15 | 25.14 | 25.14 | 25.06 | - | 566,700 |
| Feb 26, 2025 | 25.14 | 25.15 | 25.14 | 25.14 | 25.06 | -0.04% | 417,931 |
| Feb 25, 2025 | 25.14 | 25.15 | 25.14 | 25.15 | 25.07 | 0.04% | 429,246 |
| Feb 24, 2025 | 25.13 | 25.14 | 25.13 | 25.14 | 25.06 | 0.04% | 390,606 |
| Feb 21, 2025 | 25.12 | 25.13 | 25.12 | 25.13 | 25.05 | 0.04% | 488,600 |
| Feb 20, 2025 | 25.13 | 25.13 | 25.12 | 25.12 | 25.04 | -0.04% | 406,611 |
| Feb 19, 2025 | 25.12 | 25.13 | 25.11 | 25.13 | 25.05 | 0.04% | 424,587 |
| Feb 18, 2025 | 25.11 | 25.12 | 25.11 | 25.12 | 25.04 | 0.04% | 488,429 |
| Feb 14, 2025 | 25.12 | 25.12 | 25.11 | 25.11 | 25.03 | 0.04% | 202,428 |
| Feb 13, 2025 | 25.10 | 25.11 | 25.10 | 25.10 | 25.02 | - | 333,218 |
| Feb 12, 2025 | 25.10 | 25.11 | 25.09 | 25.10 | 25.02 | 0.04% | 940,730 |
| Feb 11, 2025 | 25.09 | 25.10 | 25.09 | 25.09 | 25.01 | - | 507,294 |
| Feb 10, 2025 | 25.09 | 25.10 | 25.09 | 25.09 | 25.01 | -0.04% | 681,207 |
| Feb 7, 2025 | 25.10 | 25.10 | 25.09 | 25.10 | 25.02 | 0.08% | 767,963 |
| Feb 6, 2025 | 25.09 | 25.09 | 25.08 | 25.08 | 25.00 | -0.04% | 1,288,022 |
| Feb 5, 2025 | 25.09 | 25.09 | 25.08 | 25.09 | 25.01 | 0.04% | 553,537 |
| Feb 4, 2025 | 25.07 | 25.08 | 25.07 | 25.08 | 25.00 | 0.04% | 543,573 |
| Feb 3, 2025 | 25.08 | 25.08 | 25.07 | 25.07 | 24.99 | -0.36% | 520,915 |
| Jan 31, 2025 | 25.16 | 25.16 | 25.15 | 25.16 | 24.99 | 0.08% | 502,108 |
| Jan 30, 2025 | 25.15 | 25.15 | 25.14 | 25.14 | 24.97 | - | 360,941 |
| Jan 29, 2025 | 25.15 | 25.15 | 25.13 | 25.14 | 24.97 | 0.04% | 378,213 |
| Jan 28, 2025 | 25.13 | 25.14 | 25.13 | 25.13 | 24.96 | - | 349,852 |
| Jan 27, 2025 | 25.14 | 25.15 | 25.13 | 25.13 | 24.96 | -0.04% | 620,326 |
| Jan 24, 2025 | 25.13 | 25.14 | 25.12 | 25.14 | 24.97 | 0.08% | 533,085 |
| Jan 23, 2025 | 25.12 | 25.13 | 25.11 | 25.12 | 24.95 | 0.04% | 540,766 |
| Jan 22, 2025 | 25.11 | 25.12 | 25.11 | 25.11 | 24.94 | - | 414,061 |
| Jan 21, 2025 | 25.11 | 25.12 | 25.11 | 25.11 | 24.94 | -0.04% | 584,790 |
| Jan 17, 2025 | 25.10 | 25.12 | 25.10 | 25.12 | 24.95 | 0.08% | 645,140 |
| Jan 16, 2025 | 25.10 | 25.10 | 25.09 | 25.10 | 24.93 | 0.04% | 744,135 |