iShares iBonds Dec 2025 Term Corporate ETF (IBDQ)
NYSEARCA: IBDQ · Real-Time Price · USD
25.10
-0.01 (-0.04%)
At close: Nov 4, 2025, 4:00 PM EST
25.10
0.00 (0.00%)
After-hours: Nov 4, 2025, 8:00 PM EST
IBDQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2025 | 25.10 | 25.11 | 25.10 | 25.10 | - | -0.04% | 543,564 |
| Nov 3, 2025 | 25.11 | 25.12 | 25.11 | 25.11 | 25.11 | -0.36% | 1,113,562 |
| Oct 31, 2025 | 25.18 | 25.20 | 25.18 | 25.20 | 25.11 | 0.08% | 1,384,706 |
| Oct 30, 2025 | 25.18 | 25.19 | 25.17 | 25.18 | 25.09 | - | 969,006 |
| Oct 29, 2025 | 25.17 | 25.18 | 25.17 | 25.18 | 25.09 | 0.04% | 432,150 |
| Oct 28, 2025 | 25.17 | 25.18 | 25.17 | 25.17 | 25.08 | -0.04% | 477,804 |
| Oct 27, 2025 | 25.17 | 25.18 | 25.16 | 25.18 | 25.09 | 0.08% | 369,748 |
| Oct 24, 2025 | 25.17 | 25.18 | 25.16 | 25.16 | 25.07 | - | 358,650 |
| Oct 23, 2025 | 25.16 | 25.17 | 25.16 | 25.16 | 25.07 | - | 312,104 |
| Oct 22, 2025 | 25.15 | 25.16 | 25.15 | 25.16 | 25.07 | 0.04% | 627,790 |
| Oct 21, 2025 | 25.15 | 25.16 | 25.15 | 25.15 | 25.06 | -0.04% | 340,927 |
| Oct 20, 2025 | 25.14 | 25.16 | 25.14 | 25.16 | 25.07 | 0.08% | 294,196 |
| Oct 17, 2025 | 25.14 | 25.16 | 25.14 | 25.14 | 25.05 | -0.04% | 341,831 |
| Oct 16, 2025 | 25.14 | 25.15 | 25.14 | 25.15 | 25.06 | 0.04% | 255,822 |
| Oct 15, 2025 | 25.13 | 25.14 | 25.13 | 25.14 | 25.05 | - | 432,197 |
| Oct 14, 2025 | 25.13 | 25.14 | 25.12 | 25.14 | 25.05 | 0.04% | 651,595 |
| Oct 13, 2025 | 25.12 | 25.14 | 25.12 | 25.13 | 25.04 | - | 242,552 |
| Oct 10, 2025 | 25.12 | 25.13 | 25.12 | 25.13 | 25.04 | - | 414,510 |
| Oct 9, 2025 | 25.12 | 25.13 | 25.12 | 25.13 | 25.04 | 0.04% | 1,151,152 |
| Oct 8, 2025 | 25.12 | 25.13 | 25.11 | 25.12 | 25.03 | - | 439,540 |
| Oct 7, 2025 | 25.13 | 25.13 | 25.11 | 25.12 | 25.03 | - | 714,467 |
| Oct 6, 2025 | 25.12 | 25.12 | 25.11 | 25.12 | 25.03 | - | 308,005 |
| Oct 3, 2025 | 25.11 | 25.12 | 25.11 | 25.12 | 25.03 | 0.08% | 518,059 |
| Oct 2, 2025 | 25.10 | 25.11 | 25.10 | 25.10 | 25.01 | - | 184,917 |
| Oct 1, 2025 | 25.10 | 25.11 | 25.10 | 25.10 | 25.01 | -0.36% | 2,985,901 |
| Sep 30, 2025 | 25.18 | 25.19 | 25.18 | 25.19 | 25.02 | 0.04% | 474,385 |
| Sep 29, 2025 | 25.17 | 25.18 | 25.17 | 25.18 | 25.01 | - | 327,517 |
| Sep 26, 2025 | 25.18 | 25.18 | 25.17 | 25.18 | 25.01 | 0.04% | 209,222 |
| Sep 25, 2025 | 25.16 | 25.17 | 25.16 | 25.17 | 25.00 | 0.04% | 416,823 |
| Sep 24, 2025 | 25.16 | 25.17 | 25.16 | 25.16 | 24.99 | - | 319,172 |
| Sep 23, 2025 | 25.16 | 25.17 | 25.16 | 25.16 | 24.99 | - | 415,291 |
| Sep 22, 2025 | 25.15 | 25.16 | 25.15 | 25.16 | 24.99 | - | 1,521,198 |
| Sep 19, 2025 | 25.15 | 25.16 | 25.15 | 25.16 | 24.99 | 0.04% | 315,396 |
| Sep 18, 2025 | 25.14 | 25.15 | 25.14 | 25.15 | 24.98 | 0.04% | 449,128 |
| Sep 17, 2025 | 25.14 | 25.15 | 25.14 | 25.14 | 24.97 | - | 541,878 |
| Sep 16, 2025 | 25.14 | 25.15 | 25.14 | 25.14 | 24.97 | - | 389,881 |
| Sep 15, 2025 | 25.13 | 25.14 | 25.13 | 25.14 | 24.97 | 0.04% | 379,210 |
| Sep 12, 2025 | 25.13 | 25.14 | 25.13 | 25.13 | 24.96 | - | 292,765 |
| Sep 11, 2025 | 25.12 | 25.13 | 25.12 | 25.13 | 24.96 | 0.04% | 242,399 |
| Sep 10, 2025 | 25.12 | 25.13 | 25.11 | 25.12 | 24.95 | 0.04% | 330,978 |
| Sep 9, 2025 | 25.11 | 25.12 | 25.11 | 25.11 | 24.94 | -0.04% | 845,965 |
| Sep 8, 2025 | 25.12 | 25.13 | 25.11 | 25.12 | 24.95 | - | 688,672 |
| Sep 5, 2025 | 25.11 | 25.12 | 25.11 | 25.12 | 24.95 | 0.08% | 307,011 |
| Sep 4, 2025 | 25.10 | 25.11 | 25.10 | 25.10 | 24.93 | - | 292,693 |
| Sep 3, 2025 | 25.09 | 25.11 | 25.09 | 25.10 | 24.93 | - | 857,802 |
| Sep 2, 2025 | 25.10 | 25.11 | 25.09 | 25.10 | 24.93 | -0.36% | 282,718 |
| Aug 29, 2025 | 25.18 | 25.19 | 25.18 | 25.19 | 24.93 | 0.08% | 325,550 |
| Aug 28, 2025 | 25.17 | 25.18 | 25.16 | 25.17 | 24.91 | 0.02% | 359,195 |
| Aug 27, 2025 | 25.16 | 25.17 | 25.16 | 25.17 | 24.90 | -0.02% | 255,754 |
| Aug 26, 2025 | 25.16 | 25.17 | 25.16 | 25.17 | 24.91 | 0.04% | 296,676 |