iShares iBonds Dec 2025 Term Corporate ETF (IBDQ)
NYSEARCA: IBDQ · Real-Time Price · USD
25.11
-0.01 (-0.04%)
Oct 7, 2025, 12:26 PM EDT - Market open
IBDQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2025 | 25.12 | 25.12 | 25.11 | 25.12 | 25.12 | - | 308,005 |
| Oct 3, 2025 | 25.11 | 25.12 | 25.11 | 25.12 | 25.12 | 0.08% | 518,059 |
| Oct 2, 2025 | 25.10 | 25.11 | 25.10 | 25.10 | 25.10 | - | 184,917 |
| Oct 1, 2025 | 25.10 | 25.11 | 25.10 | 25.10 | 25.10 | -0.36% | 2,985,901 |
| Sep 30, 2025 | 25.18 | 25.19 | 25.18 | 25.19 | 25.10 | 0.04% | 474,385 |
| Sep 29, 2025 | 25.17 | 25.18 | 25.17 | 25.18 | 25.09 | - | 327,517 |
| Sep 26, 2025 | 25.18 | 25.18 | 25.17 | 25.18 | 25.09 | 0.04% | 209,222 |
| Sep 25, 2025 | 25.16 | 25.17 | 25.16 | 25.17 | 25.08 | 0.04% | 416,823 |
| Sep 24, 2025 | 25.16 | 25.17 | 25.16 | 25.16 | 25.07 | - | 319,172 |
| Sep 23, 2025 | 25.16 | 25.17 | 25.16 | 25.16 | 25.07 | - | 415,291 |
| Sep 22, 2025 | 25.15 | 25.16 | 25.15 | 25.16 | 25.07 | - | 1,521,198 |
| Sep 19, 2025 | 25.15 | 25.16 | 25.15 | 25.16 | 25.07 | 0.04% | 315,396 |
| Sep 18, 2025 | 25.14 | 25.15 | 25.14 | 25.15 | 25.06 | 0.04% | 449,128 |
| Sep 17, 2025 | 25.14 | 25.15 | 25.14 | 25.14 | 25.05 | - | 541,878 |
| Sep 16, 2025 | 25.14 | 25.15 | 25.14 | 25.14 | 25.05 | - | 389,881 |
| Sep 15, 2025 | 25.13 | 25.14 | 25.13 | 25.14 | 25.05 | 0.04% | 379,210 |
| Sep 12, 2025 | 25.13 | 25.14 | 25.13 | 25.13 | 25.04 | - | 292,765 |
| Sep 11, 2025 | 25.12 | 25.13 | 25.12 | 25.13 | 25.04 | 0.04% | 242,399 |
| Sep 10, 2025 | 25.12 | 25.13 | 25.11 | 25.12 | 25.03 | 0.04% | 330,978 |
| Sep 9, 2025 | 25.11 | 25.12 | 25.11 | 25.11 | 25.02 | -0.04% | 845,965 |
| Sep 8, 2025 | 25.12 | 25.13 | 25.11 | 25.12 | 25.03 | - | 688,672 |
| Sep 5, 2025 | 25.11 | 25.12 | 25.11 | 25.12 | 25.03 | 0.08% | 307,011 |
| Sep 4, 2025 | 25.10 | 25.11 | 25.10 | 25.10 | 25.01 | - | 292,693 |
| Sep 3, 2025 | 25.09 | 25.11 | 25.09 | 25.10 | 25.01 | - | 857,802 |
| Sep 2, 2025 | 25.10 | 25.11 | 25.09 | 25.10 | 25.01 | -0.36% | 282,718 |
| Aug 29, 2025 | 25.18 | 25.19 | 25.18 | 25.19 | 25.02 | 0.08% | 325,550 |
| Aug 28, 2025 | 25.17 | 25.18 | 25.16 | 25.17 | 25.00 | 0.02% | 359,195 |
| Aug 27, 2025 | 25.16 | 25.17 | 25.16 | 25.17 | 24.99 | -0.02% | 255,754 |
| Aug 26, 2025 | 25.16 | 25.17 | 25.16 | 25.17 | 25.00 | 0.04% | 296,676 |
| Aug 25, 2025 | 25.16 | 25.17 | 25.16 | 25.16 | 24.99 | - | 216,903 |
| Aug 22, 2025 | 25.15 | 25.16 | 25.15 | 25.16 | 24.99 | 0.04% | 262,635 |
| Aug 21, 2025 | 25.15 | 25.15 | 25.14 | 25.15 | 24.98 | - | 463,274 |
| Aug 20, 2025 | 25.14 | 25.15 | 25.14 | 25.15 | 24.98 | 0.04% | 398,765 |
| Aug 19, 2025 | 25.15 | 25.16 | 25.14 | 25.14 | 24.97 | -0.04% | 424,111 |
| Aug 18, 2025 | 25.14 | 25.15 | 25.14 | 25.15 | 24.98 | 0.04% | 546,632 |
| Aug 15, 2025 | 25.13 | 25.14 | 25.13 | 25.14 | 24.97 | 0.08% | 515,881 |
| Aug 14, 2025 | 25.13 | 25.14 | 25.12 | 25.12 | 24.95 | -0.04% | 577,125 |
| Aug 13, 2025 | 25.12 | 25.13 | 25.12 | 25.13 | 24.96 | - | 353,549 |
| Aug 12, 2025 | 25.14 | 25.14 | 25.12 | 25.13 | 24.96 | 0.04% | 307,209 |
| Aug 11, 2025 | 25.12 | 25.13 | 25.11 | 25.12 | 24.95 | - | 538,809 |
| Aug 8, 2025 | 25.12 | 25.13 | 25.11 | 25.12 | 24.95 | - | 512,143 |
| Aug 7, 2025 | 25.11 | 25.12 | 25.11 | 25.12 | 24.95 | 0.04% | 494,576 |
| Aug 6, 2025 | 25.11 | 25.11 | 25.10 | 25.11 | 24.94 | 0.04% | 542,675 |
| Aug 5, 2025 | 25.10 | 25.11 | 25.10 | 25.10 | 24.93 | - | 723,042 |
| Aug 4, 2025 | 25.10 | 25.11 | 25.10 | 25.10 | 24.93 | - | 270,706 |
| Aug 1, 2025 | 25.11 | 25.11 | 25.09 | 25.10 | 24.93 | -0.28% | 299,288 |
| Jul 31, 2025 | 25.17 | 25.18 | 25.17 | 25.17 | 24.91 | - | 313,791 |
| Jul 30, 2025 | 25.17 | 25.19 | 25.17 | 25.17 | 24.91 | 0.04% | 1,053,861 |
| Jul 29, 2025 | 25.16 | 25.17 | 25.16 | 25.16 | 24.90 | - | 908,889 |
| Jul 28, 2025 | 25.17 | 25.18 | 25.16 | 25.16 | 24.90 | - | 563,153 |