iShares iBonds Dec 2026 Term Corporate ETF (IBDR)
NYSEARCA: IBDR · Real-Time Price · USD
24.25
-0.01 (-0.04%)
At close: Jan 20, 2026, 4:00 PM EST
24.25
0.00 (0.00%)
After-hours: Jan 20, 2026, 8:00 PM EST
IBDR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 20, 2026 | 24.26 | 24.27 | 24.25 | 24.25 | 24.25 | -0.04% | 832,728 |
| Jan 16, 2026 | 24.25 | 24.27 | 24.25 | 24.26 | 24.26 | 0.04% | 506,620 |
| Jan 15, 2026 | 24.24 | 24.25 | 24.24 | 24.25 | 24.25 | - | 542,574 |
| Jan 14, 2026 | 24.26 | 24.26 | 24.22 | 24.25 | 24.25 | 0.04% | 872,501 |
| Jan 13, 2026 | 24.24 | 24.25 | 24.24 | 24.24 | 24.24 | - | 863,231 |
| Jan 12, 2026 | 24.24 | 24.25 | 24.23 | 24.24 | 24.24 | 0.04% | 736,318 |
| Jan 9, 2026 | 24.25 | 24.25 | 24.23 | 24.23 | 24.23 | - | 1,499,694 |
| Jan 8, 2026 | 24.23 | 24.24 | 24.23 | 24.23 | 24.23 | - | 816,580 |
| Jan 7, 2026 | 24.23 | 24.24 | 24.23 | 24.23 | 24.23 | - | 1,033,548 |
| Jan 6, 2026 | 24.23 | 24.24 | 24.23 | 24.23 | 24.23 | - | 984,417 |
| Jan 5, 2026 | 24.23 | 24.23 | 24.22 | 24.23 | 24.23 | - | 611,630 |
| Jan 2, 2026 | 24.22 | 24.23 | 24.22 | 24.23 | 24.23 | - | 961,698 |
| Dec 31, 2025 | 24.22 | 24.23 | 24.21 | 24.23 | 24.23 | 0.04% | 845,434 |
| Dec 30, 2025 | 24.22 | 24.22 | 24.21 | 24.22 | 24.22 | 0.04% | 987,079 |
| Dec 29, 2025 | 24.21 | 24.22 | 24.21 | 24.21 | 24.21 | 0.04% | 1,329,230 |
| Dec 26, 2025 | 24.20 | 24.21 | 24.20 | 24.20 | 24.20 | - | 865,828 |
| Dec 24, 2025 | 24.20 | 24.21 | 24.19 | 24.20 | 24.20 | - | 1,182,880 |
| Dec 23, 2025 | 24.18 | 24.21 | 24.18 | 24.20 | 24.20 | 0.08% | 3,118,552 |
| Dec 22, 2025 | 24.19 | 24.20 | 24.18 | 24.18 | 24.18 | - | 1,706,759 |
| Dec 19, 2025 | 24.19 | 24.19 | 24.18 | 24.18 | 24.18 | -0.33% | 2,949,953 |
| Dec 18, 2025 | 24.27 | 24.27 | 24.25 | 24.26 | 24.17 | 0.04% | 1,550,213 |
| Dec 17, 2025 | 24.25 | 24.26 | 24.25 | 24.25 | 24.16 | - | 537,748 |
| Dec 16, 2025 | 24.26 | 24.26 | 24.25 | 24.25 | 24.16 | - | 558,487 |
| Dec 15, 2025 | 24.25 | 24.26 | 24.25 | 24.25 | 24.16 | - | 550,083 |
| Dec 12, 2025 | 24.24 | 24.26 | 24.23 | 24.25 | 24.16 | - | 759,167 |
| Dec 11, 2025 | 24.23 | 24.25 | 24.23 | 24.25 | 24.16 | 0.04% | 664,270 |
| Dec 10, 2025 | 24.24 | 24.24 | 24.23 | 24.24 | 24.15 | 0.04% | 561,267 |
| Dec 9, 2025 | 24.23 | 24.24 | 24.23 | 24.23 | 24.14 | - | 549,822 |
| Dec 8, 2025 | 24.22 | 24.24 | 24.22 | 24.23 | 24.14 | 0.04% | 714,223 |
| Dec 5, 2025 | 24.23 | 24.24 | 24.22 | 24.22 | 24.13 | - | 613,510 |
| Dec 4, 2025 | 24.23 | 24.24 | 24.22 | 24.22 | 24.13 | -0.04% | 600,364 |
| Dec 3, 2025 | 24.21 | 24.23 | 24.21 | 24.23 | 24.14 | 0.08% | 1,027,458 |
| Dec 2, 2025 | 24.23 | 24.23 | 24.21 | 24.21 | 24.12 | -0.04% | 832,056 |
| Dec 1, 2025 | 24.20 | 24.22 | 24.20 | 24.22 | 24.13 | -0.29% | 717,108 |
| Nov 28, 2025 | 24.28 | 24.30 | 24.28 | 24.29 | 24.12 | 0.04% | 210,557 |
| Nov 26, 2025 | 24.28 | 24.29 | 24.28 | 24.28 | 24.11 | - | 922,524 |
| Nov 25, 2025 | 24.29 | 24.29 | 24.27 | 24.28 | 24.11 | - | 714,023 |
| Nov 24, 2025 | 24.27 | 24.28 | 24.27 | 24.28 | 24.11 | 0.08% | 632,125 |
| Nov 21, 2025 | 24.26 | 24.27 | 24.26 | 24.26 | 24.09 | - | 473,738 |
| Nov 20, 2025 | 24.26 | 24.26 | 24.25 | 24.26 | 24.09 | 0.04% | 681,730 |
| Nov 19, 2025 | 24.25 | 24.26 | 24.25 | 24.25 | 24.08 | - | 866,582 |
| Nov 18, 2025 | 24.25 | 24.26 | 24.25 | 24.25 | 24.08 | -0.04% | 775,311 |
| Nov 17, 2025 | 24.24 | 24.26 | 24.24 | 24.26 | 24.09 | 0.08% | 646,215 |
| Nov 14, 2025 | 24.25 | 24.25 | 24.24 | 24.24 | 24.07 | 0.04% | 709,860 |
| Nov 13, 2025 | 24.24 | 24.25 | 24.23 | 24.23 | 24.06 | -0.04% | 1,092,711 |
| Nov 12, 2025 | 24.23 | 24.25 | 24.23 | 24.24 | 24.07 | 0.04% | 883,154 |
| Nov 11, 2025 | 24.23 | 24.24 | 24.23 | 24.23 | 24.06 | - | 493,121 |
| Nov 10, 2025 | 24.23 | 24.24 | 24.23 | 24.23 | 24.06 | - | 705,446 |
| Nov 7, 2025 | 24.22 | 24.23 | 24.22 | 24.23 | 24.06 | 0.04% | 630,687 |
| Nov 6, 2025 | 24.24 | 24.24 | 24.22 | 24.22 | 24.05 | 0.04% | 628,192 |