Skip to main content
iShares iBonds Dec 2026 Term Corporate ETF (IBDR)
NYSEARCA: IBDR · Real-Time Price · USD
24.06
+0.01 (0.04%)
Jan 14, 2025, 4:00 PM EST - Market closed

IBDR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 14, 202524.0524.0724.0524.0624.060.04%805,054
Jan 13, 202524.0524.0624.0424.0524.05-0.04%1,422,966
Jan 10, 202524.0724.0724.0524.0624.06-0.04%1,019,948
Jan 8, 202524.0924.0924.0624.0724.07-1,634,813
Jan 7, 202524.0624.0824.0524.0724.070.04%758,011
Jan 6, 202524.0724.0724.0624.0624.06-437,839
Jan 3, 202524.0624.0724.0624.0624.06-505,041
Jan 2, 202524.0724.0824.0624.0624.06-0.04%824,135
Dec 31, 202424.0624.0724.0524.0724.070.04%543,522
Dec 30, 202424.0424.0724.0324.0624.060.12%673,303
Dec 27, 202424.0424.0524.0324.0324.03-762,695
Dec 26, 202424.0124.0424.0124.0324.030.04%587,309
Dec 24, 202423.9824.0423.9824.0224.020.04%881,339
Dec 23, 202424.0224.0224.0024.0124.01-0.04%1,114,494
Dec 20, 202424.0324.0324.0124.0224.020.08%1,935,451
Dec 19, 202424.0124.0123.9924.0024.000.04%1,062,475
Dec 18, 202424.0424.0423.9823.9923.99-0.50%866,382
Dec 17, 202424.0924.1224.0924.1124.02-0.04%556,587
Dec 16, 202424.1024.1224.1024.1224.030.08%399,284
Dec 13, 202424.1224.1224.1024.1024.01-0.12%530,262
Dec 12, 202424.1324.1324.1124.1324.04-499,042
Dec 11, 202424.1424.1624.1224.1324.040.04%546,958
Dec 10, 202424.1324.1324.1124.1224.03-0.04%367,620
Dec 9, 202424.1124.1324.1124.1324.04-426,992
Dec 6, 202424.1424.1424.1124.1324.040.12%457,026
Dec 5, 202424.1124.1124.0824.1024.01-1,372,752
Dec 4, 202424.0824.1124.0824.1024.010.08%476,111
Dec 3, 202424.0824.1024.0824.0823.99-466,253
Dec 2, 202424.0724.4524.0624.0823.99-0.33%700,064
Nov 29, 202424.1324.1624.1324.1623.990.17%124,140
Nov 27, 202424.1424.1424.1224.1223.950.04%413,418
Nov 26, 202424.1024.1224.0924.1123.94-0.04%375,156
Nov 25, 202424.1124.1224.1024.1223.950.21%366,466
Nov 22, 202424.0924.0924.0724.0723.90-0.04%503,487
Nov 21, 202424.1024.1024.0824.0823.91-408,102
Nov 20, 202424.1024.1024.0824.0823.91-0.08%409,719
Nov 19, 202424.1124.1224.0924.1023.930.08%690,636
Nov 18, 202424.0724.0924.0724.0823.910.04%430,833
Nov 15, 202424.0624.0924.0424.0723.900.12%566,358
Nov 14, 202424.0924.0924.0424.0423.87-0.12%462,775
Nov 13, 202424.0924.0924.0624.0723.900.08%393,967
Nov 12, 202424.0724.0724.0424.0523.88-0.08%1,330,421
Nov 11, 202424.0624.0824.0624.0723.90-0.08%326,561
Nov 8, 202424.0924.1024.0724.0923.92-0.04%523,755
Nov 7, 202424.0824.1024.0624.1023.930.19%1,385,030
Nov 6, 202424.0324.0824.0324.0623.88-0.06%642,628
Nov 5, 202424.0724.0824.0524.0723.900.04%517,590
Nov 4, 202424.0724.0824.0624.0623.890.08%298,332
Nov 1, 202424.0724.0824.0424.0423.87-0.41%406,494
Oct 31, 202424.1324.1524.1124.1423.89-388,823
Oct 30, 202424.1324.1624.1324.1423.89-0.04%587,235
Oct 29, 202424.1324.1624.1224.1523.900.04%299,192
Oct 28, 202424.1424.1624.1324.1423.89-0.04%232,194
Oct 25, 202424.1724.1824.1524.1523.90-405,358
Oct 24, 202424.1624.1724.1424.1523.900.04%280,548
Oct 23, 202424.1624.1624.1324.1423.89-0.08%360,433
Oct 22, 202424.1724.2124.1424.1623.900.04%293,792
Oct 21, 202424.1824.1824.1524.1523.90-0.08%312,314
Oct 18, 202424.1924.2024.1724.1723.91-250,113
Oct 17, 202424.1724.2024.1624.1723.91-0.04%523,411
Oct 16, 202424.1624.1924.1624.1823.920.08%464,473
Oct 15, 202424.1724.1824.1624.1623.90-0.04%460,310
Oct 14, 202424.1724.1724.1424.1723.91-427,906
Oct 11, 202424.1624.1824.1624.1723.910.08%195,260
Oct 10, 202424.1224.1624.1224.1523.900.04%554,248
Oct 9, 202424.1224.1424.1224.1423.890.04%407,563
Oct 8, 202424.1124.1524.1124.1323.88-353,480
Oct 7, 202424.1124.1424.0824.1323.88-0.08%771,118
Oct 4, 202424.1824.2124.1524.1523.90-0.25%612,440
Oct 3, 202424.2224.2224.2024.2123.95-0.12%873,102
Oct 2, 202424.2224.2524.2124.2423.980.04%350,417
Oct 1, 202424.2124.4424.2124.2323.97-0.29%660,032
Sep 30, 202424.2924.3324.2924.3023.96-0.08%405,718
Sep 27, 202424.3124.3324.3024.3223.980.16%296,620
Sep 26, 202424.2724.3024.2724.2823.94-0.04%598,044
Sep 25, 202424.2924.3124.2924.2923.95-0.08%415,486
Sep 24, 202424.2824.3224.2824.3123.970.08%551,269
Sep 23, 202424.2824.3124.2824.2923.95-386,936
Sep 20, 202424.2824.3024.2624.2923.950.08%575,737
Sep 19, 202424.2424.2924.2424.2723.930.08%818,050
Sep 18, 202424.2224.2924.2224.2523.91-1,016,040
Sep 17, 202424.2424.2724.2424.2523.91-0.08%692,175
Sep 16, 202424.2424.2824.2424.2723.930.12%388,500
Sep 13, 202424.2324.2724.2324.2423.900.12%410,127
Sep 12, 202424.2024.2224.1924.2123.87-1,523,905
Sep 11, 202424.1924.2324.1924.2123.87-0.04%415,850
Sep 10, 202424.1924.2324.1924.2223.880.04%429,894
Sep 9, 202424.1824.6824.1824.2123.870.04%467,856
Sep 6, 202424.1924.2324.1724.2023.860.12%545,419
Sep 5, 202424.1624.1824.1524.1723.830.08%508,289
Sep 4, 202424.1024.1624.1024.1523.810.21%558,700
Sep 3, 202424.0824.1424.0824.1023.76-0.33%601,552
Aug 30, 202424.1624.1924.1624.1823.760.04%409,666
Aug 29, 202424.1824.1824.1624.1723.75-497,060
Aug 28, 202424.1624.1924.1624.1723.75-0.04%347,989
Aug 27, 202424.1424.1924.1424.1823.760.12%401,802
Aug 26, 202424.1624.1724.1524.1523.73-0.04%392,829
Aug 23, 202424.1224.1824.1224.1623.740.17%405,415
Aug 22, 202424.1024.1324.1024.1223.70-0.04%344,022
Aug 21, 202424.0924.1624.0924.1323.710.12%451,034