iShares iBonds Dec 2025 Term Corporate ETF (IBDQ)
NYSEARCA: IBDQ · Real-Time Price · USD
25.10
-0.07 (-0.28%)
At close: Aug 1, 2025, 4:00 PM
25.10
0.00 (0.00%)
After-hours: Aug 1, 2025, 8:00 PM EDT
Vista Outdoor Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 25.11 | 25.11 | 25.09 | 25.10 | 25.10 | -0.28% | 299,288 |
| Jul 31, 2025 | 25.17 | 25.18 | 25.17 | 25.17 | 25.08 | - | 313,791 |
| Jul 30, 2025 | 25.17 | 25.19 | 25.17 | 25.17 | 25.08 | 0.04% | 1,053,861 |
| Jul 29, 2025 | 25.16 | 25.17 | 25.16 | 25.16 | 25.07 | - | 908,889 |
| Jul 28, 2025 | 25.17 | 25.18 | 25.16 | 25.16 | 25.07 | - | 563,153 |
| Jul 25, 2025 | 25.16 | 25.17 | 25.16 | 25.16 | 25.07 | 0.08% | 457,430 |
| Jul 24, 2025 | 25.15 | 25.16 | 25.14 | 25.14 | 25.05 | -0.04% | 487,086 |
| Jul 23, 2025 | 25.15 | 25.16 | 25.15 | 25.15 | 25.06 | 0.04% | 805,297 |
| Jul 22, 2025 | 25.14 | 25.15 | 25.14 | 25.14 | 25.05 | - | 584,205 |
| Jul 21, 2025 | 25.15 | 25.16 | 25.14 | 25.14 | 25.05 | - | 452,036 |
| Jul 18, 2025 | 25.15 | 25.15 | 25.14 | 25.14 | 25.05 | - | 238,537 |
| Jul 17, 2025 | 25.13 | 25.14 | 25.13 | 25.14 | 25.05 | 0.04% | 273,508 |
| Jul 16, 2025 | 25.12 | 25.13 | 25.12 | 25.13 | 25.04 | 0.04% | 507,434 |
| Jul 15, 2025 | 25.12 | 25.13 | 25.12 | 25.12 | 25.03 | -0.04% | 465,237 |
| Jul 14, 2025 | 25.13 | 25.13 | 25.12 | 25.13 | 25.04 | 0.04% | 501,075 |
| Jul 11, 2025 | 25.11 | 25.12 | 25.11 | 25.12 | 25.03 | 0.04% | 200,527 |
| Jul 10, 2025 | 25.11 | 25.12 | 25.11 | 25.11 | 25.02 | -0.04% | 315,355 |
| Jul 9, 2025 | 25.11 | 25.12 | 25.11 | 25.12 | 25.03 | 0.08% | 282,041 |
| Jul 8, 2025 | 25.10 | 25.11 | 25.10 | 25.10 | 25.01 | - | 289,217 |
| Jul 7, 2025 | 25.12 | 25.12 | 25.10 | 25.10 | 25.01 | -0.04% | 445,564 |
| Jul 3, 2025 | 25.10 | 25.11 | 25.10 | 25.11 | 25.02 | 0.08% | 213,710 |
| Jul 2, 2025 | 25.09 | 25.10 | 25.09 | 25.09 | 25.00 | - | 822,148 |
| Jul 1, 2025 | 25.09 | 25.10 | 25.09 | 25.09 | 25.00 | -0.36% | 692,867 |
| Jun 30, 2025 | 25.17 | 25.18 | 25.16 | 25.18 | 25.00 | 0.08% | 736,173 |
| Jun 27, 2025 | 25.17 | 25.17 | 25.16 | 25.16 | 24.98 | 0.04% | 291,648 |
| Jun 26, 2025 | 25.15 | 25.16 | 25.15 | 25.15 | 24.97 | - | 557,168 |
| Jun 25, 2025 | 25.15 | 25.16 | 25.15 | 25.15 | 24.97 | -0.04% | 823,409 |
| Jun 24, 2025 | 25.15 | 25.16 | 25.15 | 25.16 | 24.98 | 0.04% | 300,170 |
| Jun 23, 2025 | 25.14 | 25.15 | 25.14 | 25.15 | 24.97 | 0.04% | 1,015,853 |
| Jun 20, 2025 | 25.14 | 25.15 | 25.14 | 25.14 | 24.96 | 0.04% | 1,117,244 |
| Jun 18, 2025 | 25.13 | 25.14 | 25.12 | 25.13 | 24.96 | - | 780,797 |
| Jun 17, 2025 | 25.14 | 25.14 | 25.12 | 25.13 | 24.96 | -0.04% | 786,144 |
| Jun 16, 2025 | 25.13 | 25.14 | 25.13 | 25.14 | 24.96 | 0.04% | 315,614 |
| Jun 13, 2025 | 25.11 | 25.13 | 25.11 | 25.13 | 24.96 | 0.08% | 240,640 |
| Jun 12, 2025 | 25.11 | 25.12 | 25.11 | 25.11 | 24.94 | - | 244,599 |
| Jun 11, 2025 | 25.10 | 25.11 | 25.10 | 25.11 | 24.94 | 0.04% | 403,195 |
| Jun 10, 2025 | 25.10 | 25.11 | 25.10 | 25.10 | 24.93 | - | 292,470 |
| Jun 9, 2025 | 25.10 | 25.11 | 25.10 | 25.10 | 24.93 | -0.04% | 518,241 |
| Jun 6, 2025 | 25.11 | 25.11 | 25.10 | 25.11 | 24.94 | 0.04% | 296,435 |
| Jun 5, 2025 | 25.11 | 25.11 | 25.09 | 25.10 | 24.93 | - | 500,528 |
| Jun 4, 2025 | 25.10 | 25.10 | 25.09 | 25.10 | 24.93 | 0.04% | 393,479 |
| Jun 3, 2025 | 25.08 | 25.09 | 25.08 | 25.09 | 24.92 | 0.04% | 455,629 |
| Jun 2, 2025 | 25.09 | 25.09 | 25.08 | 25.08 | 24.91 | -0.32% | 424,329 |
| May 30, 2025 | 25.16 | 25.17 | 25.16 | 25.16 | 24.90 | 0.04% | 334,438 |
| May 29, 2025 | 25.16 | 25.17 | 25.15 | 25.15 | 24.89 | -0.04% | 363,415 |
| May 28, 2025 | 25.15 | 25.16 | 25.15 | 25.16 | 24.90 | 0.04% | 308,551 |
| May 27, 2025 | 25.15 | 25.16 | 25.15 | 25.15 | 24.89 | - | 365,981 |
| May 23, 2025 | 25.14 | 25.15 | 25.14 | 25.15 | 24.89 | 0.04% | 393,081 |
| May 22, 2025 | 25.13 | 25.14 | 25.13 | 25.14 | 24.88 | 0.04% | 453,149 |
| May 21, 2025 | 25.13 | 25.14 | 25.13 | 25.13 | 24.87 | - | 382,934 |