Skip to main content
iShares iBonds Dec 2025 Term Corporate ETF (IBDQ)
NYSEARCA: IBDQ · Real-Time Price · USD
25.13
+0.01 (0.04%)
Feb 21, 2025, 4:00 PM EST - Market closed

IBDQ Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 202525.1225.1325.1225.1325.130.04%488,600
Feb 20, 202525.1325.1325.1225.1225.12-0.04%406,611
Feb 19, 202525.1225.1325.1125.1325.130.04%424,587
Feb 18, 202525.1125.1225.1125.1225.120.04%488,429
Feb 14, 202525.1225.1225.1125.1125.110.04%202,428
Feb 13, 202525.1025.1125.1025.1025.10-333,218
Feb 12, 202525.1025.1125.0925.1025.100.04%940,730
Feb 11, 202525.0925.1025.0925.0925.09-507,294
Feb 10, 202525.0925.1025.0925.0925.09-0.04%681,207
Feb 7, 202525.1025.1025.0925.1025.100.08%767,963
Feb 6, 202525.0925.0925.0825.0825.08-0.04%1,288,022
Feb 5, 202525.0925.0925.0825.0925.090.04%553,537
Feb 4, 202525.0725.0825.0725.0825.080.04%543,573
Feb 3, 202525.0825.0825.0725.0725.07-0.36%520,915
Jan 31, 202525.1625.1625.1525.1625.080.08%502,108
Jan 30, 202525.1525.1525.1425.1425.06-360,941
Jan 29, 202525.1525.1525.1325.1425.060.04%378,213
Jan 28, 202525.1325.1425.1325.1325.05-349,852
Jan 27, 202525.1425.1525.1325.1325.05-0.04%620,326
Jan 24, 202525.1325.1425.1225.1425.060.08%533,085
Jan 23, 202525.1225.1325.1125.1225.040.04%540,766
Jan 22, 202525.1125.1225.1125.1125.03-414,061
Jan 21, 202525.1125.1225.1125.1125.03-0.04%584,790
Jan 17, 202525.1025.1225.1025.1225.040.08%645,140
Jan 16, 202525.1025.1025.0925.1025.020.04%744,135
Jan 15, 202525.0825.1025.0825.0925.010.04%471,908
Jan 14, 202525.0825.0925.0825.0825.00-939,993
Jan 13, 202525.0825.0925.0825.0825.00-1,260,557
Jan 10, 202525.0925.0925.0825.0825.00-885,187
Jan 8, 202525.0825.0825.0725.0825.000.08%777,178
Jan 7, 202525.0625.0725.0625.0624.98-990,612
Jan 6, 202525.0625.0725.0625.0624.98-622,396
Jan 3, 202525.0625.0725.0625.0624.980.04%1,431,608
Jan 2, 202525.0525.0625.0525.0524.97-1,045,198
Dec 31, 202425.0525.0625.0525.0524.97-796,306
Dec 30, 202425.0525.0625.0425.0524.970.08%1,045,073
Dec 27, 202425.0225.0425.0225.0324.950.04%626,548
Dec 26, 202425.0225.0325.0225.0224.94-674,159
Dec 24, 202425.0425.0425.0225.0224.94-0.08%2,052,744
Dec 23, 202425.0225.0425.0125.0424.960.08%1,565,435
Dec 20, 202425.0225.0425.0125.0224.94-2,971,422
Dec 19, 202425.0225.0225.0025.0224.940.04%1,174,442
Dec 18, 202425.0025.0125.0025.0124.93-0.28%776,439
Dec 17, 202425.0825.0925.0825.0824.92-586,149
Dec 16, 202425.0925.0925.0825.0824.92-680,739
Dec 13, 202425.0825.0925.0825.0824.920.04%853,577
Dec 12, 202425.0825.0825.0725.0724.91-439,906
Dec 11, 202425.0825.0825.0725.0724.91-975,182
Dec 10, 202425.0825.0825.0625.0724.91-633,816
Dec 9, 202425.0625.0725.0625.0724.910.04%533,805
Dec 6, 202425.0725.0825.0525.0624.900.04%904,904
Dec 5, 202425.0625.0625.0425.0524.89-912,052
Dec 4, 202425.0525.0525.0425.0524.890.04%814,201
Dec 3, 202425.0525.0525.0425.0424.88-670,084
Dec 2, 202425.0325.0525.0225.0424.88-0.24%1,592,003
Nov 29, 202425.1025.1125.1025.1024.86-133,198
Nov 27, 202425.1125.1125.0925.1024.860.04%578,396
Nov 26, 202425.0925.1025.0925.0924.850.04%313,539
Nov 25, 202425.0925.0925.0825.0824.84-380,671
Nov 22, 202425.0925.0925.0825.0824.84-286,822
Nov 21, 202425.0825.0925.0725.0824.840.04%482,727
Nov 20, 202425.0725.0825.0725.0724.83-492,490
Nov 19, 202425.0725.0825.0625.0724.830.04%564,306
Nov 18, 202425.0725.0725.0625.0624.82-593,488
Nov 15, 202425.0725.0725.0525.0624.820.04%552,819
Nov 14, 202425.0525.0625.0425.0524.81-644,419
Nov 13, 202425.0425.0525.0425.0524.810.04%340,418
Nov 12, 202425.0525.0525.0425.0424.80-517,788
Nov 11, 202425.0425.0525.0425.0424.80-336,773
Nov 8, 202425.0425.0525.0425.0424.80-363,348
Nov 7, 202425.0425.0425.0325.0424.800.04%458,730
Nov 6, 202425.0325.0325.0225.0324.790.04%692,313
Nov 5, 202425.0225.0325.0225.0224.78-521,016
Nov 4, 202425.0325.0325.0225.0224.78-370,408
Nov 1, 202425.0225.0225.0125.0224.78-0.28%372,156
Oct 31, 202425.0925.0925.0825.0924.77-414,956
Oct 30, 202425.0825.0925.0825.0924.770.04%470,518
Oct 29, 202425.0925.0925.0825.0824.76-241,553
Oct 28, 202425.0825.0925.0725.0824.76-401,688
Oct 25, 202425.0925.0925.0825.0824.760.04%325,846
Oct 24, 202425.0825.0825.0725.0724.75-402,871
Oct 23, 202425.0625.0725.0625.0724.750.04%277,406
Oct 22, 202425.0625.0725.0625.0624.74-319,652
Oct 21, 202425.0625.0725.0625.0624.74-0.04%264,576
Oct 18, 202425.0625.0725.0525.0724.750.04%352,091
Oct 17, 202425.0625.0625.0525.0624.740.04%499,055
Oct 16, 202425.0525.0625.0425.0524.730.04%311,709
Oct 15, 202425.0425.0525.0425.0424.72-324,494
Oct 14, 202425.0525.0525.0425.0424.72-290,850
Oct 11, 202425.0525.0525.0325.0424.720.04%290,551
Oct 10, 202425.0225.0425.0225.0324.710.04%726,243
Oct 9, 202425.0325.0325.0225.0224.70-0.04%612,430
Oct 8, 202425.0225.0425.0225.0324.710.04%498,456
Oct 7, 202425.0225.0325.0225.0224.70-0.04%633,094
Oct 4, 202425.0325.0425.0225.0324.71-702,218
Oct 3, 202425.0425.0425.0325.0324.71-513,270
Oct 2, 202425.0325.0425.0225.0324.71-334,405
Oct 1, 202425.0325.0325.0225.0324.71-0.28%448,020
Sep 30, 202425.1025.1125.1025.1024.70-476,934
Sep 27, 202425.0925.1125.0925.1024.700.08%309,988