Skip to main content
iShares iBonds Dec 2025 Term Corporate ETF (IBDQ)
NYSEARCA: IBDQ · Real-Time Price · USD
25.07
0.00 (0.00%)
Nov 20, 2024, 4:00 PM EST - Market closed

IBDQ Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 202425.0725.0825.0725.0725.07-492,490
Nov 19, 202425.0725.0825.0625.0725.070.04%564,306
Nov 18, 202425.0725.0725.0625.0625.06-593,488
Nov 15, 202425.0725.0725.0525.0625.060.04%552,819
Nov 14, 202425.0525.0625.0425.0525.05-644,419
Nov 13, 202425.0425.0525.0425.0525.050.04%340,418
Nov 12, 202425.0525.0525.0425.0425.04-517,788
Nov 11, 202425.0425.0525.0425.0425.04-336,773
Nov 8, 202425.0425.0525.0425.0425.04-363,348
Nov 7, 202425.0425.0425.0325.0425.040.04%458,730
Nov 6, 202425.0325.0325.0225.0325.030.04%692,313
Nov 5, 202425.0225.0325.0225.0225.02-521,016
Nov 4, 202425.0325.0325.0225.0225.02-370,408
Nov 1, 202425.0225.0225.0125.0225.02-0.28%372,156
Oct 31, 202425.0925.0925.0825.0925.01-414,956
Oct 30, 202425.0825.0925.0825.0925.010.04%470,518
Oct 29, 202425.0925.0925.0825.0825.00-241,553
Oct 28, 202425.0825.0925.0725.0825.00-401,688
Oct 25, 202425.0925.0925.0825.0825.000.04%325,846
Oct 24, 202425.0825.0825.0725.0724.99-402,871
Oct 23, 202425.0625.0725.0625.0724.990.04%277,406
Oct 22, 202425.0625.0725.0625.0624.98-319,652
Oct 21, 202425.0625.0725.0625.0624.98-0.04%264,576
Oct 18, 202425.0625.0725.0525.0724.990.04%352,091
Oct 17, 202425.0625.0625.0525.0624.980.04%499,055
Oct 16, 202425.0525.0625.0425.0524.970.04%311,709
Oct 15, 202425.0425.0525.0425.0424.96-324,494
Oct 14, 202425.0525.0525.0425.0424.96-290,850
Oct 11, 202425.0525.0525.0325.0424.960.04%290,551
Oct 10, 202425.0225.0425.0225.0324.950.04%726,243
Oct 9, 202425.0325.0325.0225.0224.94-0.04%612,430
Oct 8, 202425.0225.0425.0225.0324.950.04%498,456
Oct 7, 202425.0225.0325.0225.0224.94-0.04%633,094
Oct 4, 202425.0325.0425.0225.0324.95-702,218
Oct 3, 202425.0425.0425.0325.0324.95-513,270
Oct 2, 202425.0325.0425.0225.0324.95-334,405
Oct 1, 202425.0325.0325.0225.0324.95-0.28%448,020
Sep 30, 202425.1025.1125.1025.1024.94-476,934
Sep 27, 202425.0925.1125.0925.1024.940.08%309,988
Sep 26, 202425.0825.0925.0825.0824.92-400,697
Sep 25, 202425.0925.0925.0825.0824.92-554,747
Sep 24, 202425.0825.0925.0825.0824.92-377,156
Sep 23, 202425.0725.0925.0725.0824.92-498,529
Sep 20, 202425.0725.0825.0725.0824.920.08%603,786
Sep 19, 202425.0525.0725.0525.0624.90-0.04%285,661
Sep 18, 202425.0525.0925.0425.0724.910.04%1,555,192
Sep 17, 202425.0425.0625.0425.0624.900.04%510,523
Sep 16, 202425.0425.0725.0425.0524.89-1,003,193
Sep 13, 202425.0425.0525.0425.0524.890.12%334,070
Sep 12, 202425.0125.0325.0125.0224.860.04%378,591
Sep 11, 202424.9925.0224.9925.0124.85-0.04%266,654
Sep 10, 202425.0125.0225.0125.0224.860.08%353,755
Sep 9, 202424.9925.0224.9925.0024.840.04%659,716
Sep 6, 202425.0125.0224.9924.9924.83-692,990
Sep 5, 202424.9824.9924.9824.9924.830.04%517,323
Sep 4, 202424.9524.9924.9524.9824.820.08%533,089
Sep 3, 202424.9524.9724.9524.9624.80-0.28%437,385
Aug 30, 202425.0425.0525.0325.0324.79-0.04%306,867
Aug 29, 202425.0225.0425.0225.0424.800.08%537,841
Aug 28, 202425.0125.0325.0125.0224.78-296,848
Aug 27, 202425.0025.0325.0025.0224.780.04%749,604
Aug 26, 202424.9925.0224.9925.0124.77-585,891
Aug 23, 202425.0025.0324.9925.0124.770.08%512,942
Aug 22, 202424.9924.9924.9824.9924.750.04%717,784
Aug 21, 202424.9725.0024.9724.9824.74-568,129
Aug 20, 202424.9624.9824.9624.9824.740.08%489,089
Aug 19, 202424.9524.9824.9524.9624.72-598,865
Aug 16, 202424.9524.9724.9524.9624.720.08%414,302
Aug 15, 202424.9424.9624.9424.9424.70-0.08%937,282
Aug 14, 202424.9424.9724.9424.9624.720.04%459,463
Aug 13, 202424.9624.9624.9424.9524.710.04%362,701
Aug 12, 202424.8924.9524.8924.9424.700.08%287,137
Aug 9, 202424.9224.9324.9224.9224.680.04%245,558
Aug 8, 202424.9124.9324.9124.9124.67-0.04%959,509
Aug 7, 202424.9224.9324.9224.9224.68-0.04%697,076
Aug 6, 202424.9124.9324.9124.9324.690.04%669,037
Aug 5, 202424.9224.9324.9024.9224.680.04%709,753
Aug 2, 202424.9124.9224.9124.9124.670.12%468,570
Aug 1, 202424.8724.8924.8724.8824.64-0.28%639,618
Jul 31, 202424.9324.9624.9324.9524.630.08%402,353
Jul 30, 202424.9324.9424.9324.9324.61-337,350
Jul 29, 202424.9224.9424.9224.9324.61-585,203
Jul 26, 202424.9324.9324.9224.9324.610.12%315,178
Jul 25, 202424.9024.9124.8924.9024.58-0.04%333,031
Jul 24, 202424.8924.9124.8924.9124.590.04%378,694
Jul 23, 202424.8824.9024.8824.9024.580.08%422,842
Jul 22, 202424.8724.8924.8724.8824.56-645,836
Jul 19, 202424.8824.8824.8724.8824.56-222,445
Jul 18, 202424.8724.8924.8724.8824.560.04%454,417
Jul 17, 202424.8724.8824.8724.8724.55-428,364
Jul 16, 202424.8824.8824.8624.8724.55-0.08%2,164,588
Jul 15, 202424.8724.8924.8724.8924.570.08%336,122
Jul 12, 202424.8724.8824.8724.8724.550.04%492,133
Jul 11, 202424.8624.8624.8524.8624.540.08%550,419
Jul 10, 202424.8324.8524.8324.8424.52-368,093
Jul 9, 202424.8224.8424.8224.8424.520.04%243,246
Jul 8, 202424.8124.8324.8124.8324.51-367,995
Jul 5, 202424.8224.8324.8024.8324.510.10%229,485
Jul 3, 202424.8124.8124.7924.8124.490.02%203,146
Jul 2, 202424.7724.8024.7424.8024.480.08%299,527