iShares iBonds Dec 2025 Term Corporate ETF (IBDQ)
NYSEARCA: IBDQ · Real-Time Price · USD
25.08
-0.08 (-0.32%)
At close: Jun 2, 2025, 4:00 PM
25.08
0.00 (0.00%)
After-hours: Jun 2, 2025, 4:10 PM EDT
IBDQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2025 | 25.09 | 25.09 | 25.08 | 25.08 | 25.08 | -0.32% | 424,329 |
| May 30, 2025 | 25.16 | 25.17 | 25.16 | 25.16 | 25.07 | 0.04% | 334,438 |
| May 29, 2025 | 25.16 | 25.17 | 25.15 | 25.15 | 25.06 | -0.04% | 363,415 |
| May 28, 2025 | 25.15 | 25.16 | 25.15 | 25.16 | 25.07 | 0.04% | 308,551 |
| May 27, 2025 | 25.15 | 25.16 | 25.15 | 25.15 | 25.06 | - | 365,981 |
| May 23, 2025 | 25.14 | 25.15 | 25.14 | 25.15 | 25.06 | 0.04% | 393,081 |
| May 22, 2025 | 25.13 | 25.14 | 25.13 | 25.14 | 25.05 | 0.04% | 453,149 |
| May 21, 2025 | 25.13 | 25.14 | 25.13 | 25.13 | 25.04 | - | 382,934 |
| May 20, 2025 | 25.14 | 25.14 | 25.13 | 25.13 | 25.04 | - | 383,437 |
| May 19, 2025 | 25.13 | 25.14 | 25.13 | 25.13 | 25.04 | -0.04% | 407,427 |
| May 16, 2025 | 25.13 | 25.14 | 25.12 | 25.14 | 25.05 | 0.08% | 363,943 |
| May 15, 2025 | 25.12 | 25.13 | 25.12 | 25.12 | 25.03 | -0.04% | 277,800 |
| May 14, 2025 | 25.12 | 25.13 | 25.12 | 25.13 | 25.04 | 0.04% | 343,638 |
| May 13, 2025 | 25.11 | 25.12 | 25.11 | 25.12 | 25.03 | 0.04% | 292,255 |
| May 12, 2025 | 25.13 | 25.13 | 25.11 | 25.11 | 25.02 | -0.04% | 718,626 |
| May 9, 2025 | 25.11 | 25.12 | 25.11 | 25.12 | 25.03 | 0.04% | 174,283 |
| May 8, 2025 | 25.09 | 25.11 | 25.09 | 25.11 | 25.02 | 0.08% | 392,124 |
| May 7, 2025 | 25.10 | 25.10 | 25.09 | 25.09 | 25.00 | - | 210,056 |
| May 6, 2025 | 25.09 | 25.10 | 25.09 | 25.09 | 25.00 | 0.04% | 245,475 |
| May 5, 2025 | 25.09 | 25.09 | 25.08 | 25.08 | 24.99 | - | 237,453 |
| May 2, 2025 | 25.08 | 25.09 | 25.08 | 25.08 | 24.99 | - | 319,922 |
| May 1, 2025 | 25.08 | 25.09 | 25.07 | 25.08 | 24.99 | -0.32% | 399,633 |
| Apr 30, 2025 | 25.16 | 25.17 | 25.15 | 25.16 | 24.99 | 0.04% | 531,753 |
| Apr 29, 2025 | 25.16 | 25.17 | 25.15 | 25.15 | 24.98 | -0.04% | 443,689 |
| Apr 28, 2025 | 25.16 | 25.16 | 25.15 | 25.16 | 24.99 | - | 215,361 |
| Apr 25, 2025 | 25.15 | 25.16 | 25.15 | 25.16 | 24.99 | 0.04% | 314,911 |
| Apr 24, 2025 | 25.14 | 25.15 | 25.14 | 25.15 | 24.98 | 0.08% | 273,663 |
| Apr 23, 2025 | 25.15 | 25.15 | 25.13 | 25.13 | 24.96 | - | 2,118,797 |
| Apr 22, 2025 | 25.12 | 25.14 | 25.12 | 25.13 | 24.96 | 0.04% | 360,816 |
| Apr 21, 2025 | 25.13 | 25.13 | 25.12 | 25.12 | 24.95 | - | 541,775 |
| Apr 17, 2025 | 25.12 | 25.14 | 25.12 | 25.12 | 24.95 | 0.08% | 678,297 |
| Apr 16, 2025 | 25.10 | 25.11 | 25.10 | 25.10 | 24.93 | -0.04% | 562,799 |
| Apr 15, 2025 | 25.09 | 25.11 | 25.09 | 25.11 | 24.94 | 0.04% | 454,730 |
| Apr 14, 2025 | 25.09 | 25.10 | 25.09 | 25.10 | 24.93 | 0.04% | 282,742 |
| Apr 11, 2025 | 25.07 | 25.09 | 25.07 | 25.09 | 24.92 | 0.12% | 334,256 |
| Apr 10, 2025 | 25.05 | 25.08 | 25.04 | 25.06 | 24.89 | -0.04% | 455,508 |
| Apr 9, 2025 | 25.05 | 25.07 | 25.03 | 25.07 | 24.90 | 0.12% | 503,268 |
| Apr 8, 2025 | 25.06 | 25.08 | 25.04 | 25.04 | 24.87 | - | 768,121 |
| Apr 7, 2025 | 25.08 | 25.08 | 25.03 | 25.04 | 24.87 | -0.16% | 658,580 |
| Apr 4, 2025 | 25.11 | 25.11 | 25.07 | 25.08 | 24.91 | - | 502,294 |
| Apr 3, 2025 | 25.09 | 25.10 | 25.08 | 25.08 | 24.91 | - | 323,965 |
| Apr 2, 2025 | 25.08 | 25.10 | 25.08 | 25.08 | 24.91 | -0.04% | 271,928 |
| Apr 1, 2025 | 25.08 | 25.09 | 25.07 | 25.09 | 24.92 | -0.24% | 523,618 |
| Mar 31, 2025 | 25.15 | 25.16 | 25.15 | 25.15 | 24.89 | - | 390,870 |
| Mar 28, 2025 | 25.15 | 25.16 | 25.15 | 25.15 | 24.89 | 0.04% | 234,782 |
| Mar 27, 2025 | 25.14 | 25.15 | 25.14 | 25.14 | 24.88 | -0.04% | 269,473 |
| Mar 26, 2025 | 25.14 | 25.15 | 25.14 | 25.15 | 24.89 | - | 433,625 |
| Mar 25, 2025 | 25.15 | 25.15 | 25.14 | 25.15 | 24.89 | - | 506,218 |
| Mar 24, 2025 | 25.15 | 25.15 | 25.13 | 25.15 | 24.89 | 0.08% | 909,725 |
| Mar 21, 2025 | 25.13 | 25.14 | 25.13 | 25.13 | 24.87 | 0.04% | 261,798 |