iShares iBonds Dec 2025 Term Corporate ETF (IBDQ)
NYSEARCA: IBDQ · Real-Time Price · USD
25.12
+0.02 (0.08%)
At close: Sep 5, 2025, 4:00 PM
25.12
0.00 (0.00%)
After-hours: Sep 5, 2025, 8:00 PM EDT
IBDQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 25.11 | 25.12 | 25.11 | 25.12 | 25.12 | 0.08% | 307,011 |
| Sep 4, 2025 | 25.10 | 25.11 | 25.10 | 25.10 | 25.10 | - | 292,693 |
| Sep 3, 2025 | 25.09 | 25.11 | 25.09 | 25.10 | 25.10 | - | 857,802 |
| Sep 2, 2025 | 25.10 | 25.11 | 25.09 | 25.10 | 25.10 | -0.36% | 282,718 |
| Aug 29, 2025 | 25.18 | 25.19 | 25.18 | 25.19 | 25.10 | 0.08% | 325,550 |
| Aug 28, 2025 | 25.17 | 25.18 | 25.16 | 25.17 | 25.08 | 0.02% | 359,195 |
| Aug 27, 2025 | 25.16 | 25.17 | 25.16 | 25.17 | 25.08 | -0.02% | 255,754 |
| Aug 26, 2025 | 25.16 | 25.17 | 25.16 | 25.17 | 25.08 | 0.04% | 296,676 |
| Aug 25, 2025 | 25.16 | 25.17 | 25.16 | 25.16 | 25.07 | - | 216,903 |
| Aug 22, 2025 | 25.15 | 25.16 | 25.15 | 25.16 | 25.07 | 0.04% | 262,635 |
| Aug 21, 2025 | 25.15 | 25.15 | 25.14 | 25.15 | 25.06 | - | 463,274 |
| Aug 20, 2025 | 25.14 | 25.15 | 25.14 | 25.15 | 25.06 | 0.04% | 398,765 |
| Aug 19, 2025 | 25.15 | 25.16 | 25.14 | 25.14 | 25.05 | -0.04% | 424,111 |
| Aug 18, 2025 | 25.14 | 25.15 | 25.14 | 25.15 | 25.06 | 0.04% | 546,632 |
| Aug 15, 2025 | 25.13 | 25.14 | 25.13 | 25.14 | 25.05 | 0.08% | 515,881 |
| Aug 14, 2025 | 25.13 | 25.14 | 25.12 | 25.12 | 25.03 | -0.04% | 577,125 |
| Aug 13, 2025 | 25.12 | 25.13 | 25.12 | 25.13 | 25.04 | - | 353,549 |
| Aug 12, 2025 | 25.14 | 25.14 | 25.12 | 25.13 | 25.04 | 0.04% | 307,209 |
| Aug 11, 2025 | 25.12 | 25.13 | 25.11 | 25.12 | 25.03 | - | 538,809 |
| Aug 8, 2025 | 25.12 | 25.13 | 25.11 | 25.12 | 25.03 | - | 512,143 |
| Aug 7, 2025 | 25.11 | 25.12 | 25.11 | 25.12 | 25.03 | 0.04% | 494,576 |
| Aug 6, 2025 | 25.11 | 25.11 | 25.10 | 25.11 | 25.02 | 0.04% | 542,675 |
| Aug 5, 2025 | 25.10 | 25.11 | 25.10 | 25.10 | 25.01 | - | 723,042 |
| Aug 4, 2025 | 25.10 | 25.11 | 25.10 | 25.10 | 25.01 | - | 270,706 |
| Aug 1, 2025 | 25.11 | 25.11 | 25.09 | 25.10 | 25.01 | -0.28% | 299,288 |
| Jul 31, 2025 | 25.17 | 25.18 | 25.17 | 25.17 | 24.99 | - | 313,791 |
| Jul 30, 2025 | 25.17 | 25.19 | 25.17 | 25.17 | 24.99 | 0.04% | 1,053,861 |
| Jul 29, 2025 | 25.16 | 25.17 | 25.16 | 25.16 | 24.98 | - | 908,889 |
| Jul 28, 2025 | 25.17 | 25.18 | 25.16 | 25.16 | 24.98 | - | 563,153 |
| Jul 25, 2025 | 25.16 | 25.17 | 25.16 | 25.16 | 24.98 | 0.08% | 457,430 |
| Jul 24, 2025 | 25.15 | 25.16 | 25.14 | 25.14 | 24.96 | -0.04% | 487,086 |
| Jul 23, 2025 | 25.15 | 25.16 | 25.15 | 25.15 | 24.97 | 0.04% | 805,297 |
| Jul 22, 2025 | 25.14 | 25.15 | 25.14 | 25.14 | 24.96 | - | 584,205 |
| Jul 21, 2025 | 25.15 | 25.16 | 25.14 | 25.14 | 24.96 | - | 452,036 |
| Jul 18, 2025 | 25.15 | 25.15 | 25.14 | 25.14 | 24.96 | - | 238,537 |
| Jul 17, 2025 | 25.13 | 25.14 | 25.13 | 25.14 | 24.96 | 0.04% | 273,508 |
| Jul 16, 2025 | 25.12 | 25.13 | 25.12 | 25.13 | 24.95 | 0.04% | 507,434 |
| Jul 15, 2025 | 25.12 | 25.13 | 25.12 | 25.12 | 24.95 | -0.04% | 465,237 |
| Jul 14, 2025 | 25.13 | 25.13 | 25.12 | 25.13 | 24.95 | 0.04% | 501,075 |
| Jul 11, 2025 | 25.11 | 25.12 | 25.11 | 25.12 | 24.95 | 0.04% | 200,527 |
| Jul 10, 2025 | 25.11 | 25.12 | 25.11 | 25.11 | 24.94 | -0.04% | 315,355 |
| Jul 9, 2025 | 25.11 | 25.12 | 25.11 | 25.12 | 24.95 | 0.08% | 282,041 |
| Jul 8, 2025 | 25.10 | 25.11 | 25.10 | 25.10 | 24.93 | - | 289,217 |
| Jul 7, 2025 | 25.12 | 25.12 | 25.10 | 25.10 | 24.93 | -0.04% | 445,564 |
| Jul 3, 2025 | 25.10 | 25.11 | 25.10 | 25.11 | 24.94 | 0.08% | 213,710 |
| Jul 2, 2025 | 25.09 | 25.10 | 25.09 | 25.09 | 24.92 | - | 822,148 |
| Jul 1, 2025 | 25.09 | 25.10 | 25.09 | 25.09 | 24.92 | -0.36% | 692,867 |
| Jun 30, 2025 | 25.17 | 25.18 | 25.16 | 25.18 | 24.92 | 0.08% | 736,173 |
| Jun 27, 2025 | 25.17 | 25.17 | 25.16 | 25.16 | 24.90 | 0.04% | 291,648 |
| Jun 26, 2025 | 25.15 | 25.16 | 25.15 | 25.15 | 24.89 | - | 557,168 |