iShares iBonds Dec 2026 Term Corporate ETF (IBDR)
NYSEARCA: IBDR · Real-Time Price · USD
24.20
+0.02 (0.08%)
At close: Mar 28, 2025, 4:00 PM
23.07
-1.13 (-4.69%)
After-hours: Mar 28, 2025, 8:00 PM EDT
IBDR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 24.18 | 24.21 | 24.18 | 24.20 | 24.20 | 0.08% | 443,434 |
| Mar 27, 2025 | 24.17 | 24.19 | 24.17 | 24.18 | 24.18 | 0.04% | 527,966 |
| Mar 26, 2025 | 24.18 | 24.19 | 24.17 | 24.17 | 24.17 | -0.08% | 912,370 |
| Mar 25, 2025 | 24.17 | 24.19 | 24.15 | 24.19 | 24.19 | 0.08% | 521,786 |
| Mar 24, 2025 | 24.19 | 24.19 | 24.17 | 24.17 | 24.17 | -0.08% | 358,513 |
| Mar 21, 2025 | 24.20 | 24.20 | 24.18 | 24.19 | 24.19 | 0.04% | 285,653 |
| Mar 20, 2025 | 24.17 | 24.19 | 24.17 | 24.18 | 24.18 | - | 380,910 |
| Mar 19, 2025 | 24.16 | 24.18 | 24.14 | 24.18 | 24.18 | 0.12% | 357,663 |
| Mar 18, 2025 | 24.13 | 24.16 | 24.13 | 24.15 | 24.15 | 0.04% | 599,310 |
| Mar 17, 2025 | 24.13 | 24.15 | 24.13 | 24.14 | 24.14 | - | 450,424 |
| Mar 14, 2025 | 24.13 | 24.15 | 24.13 | 24.14 | 24.14 | - | 341,572 |
| Mar 13, 2025 | 24.12 | 24.14 | 24.12 | 24.14 | 24.14 | 0.08% | 490,695 |
| Mar 12, 2025 | 24.13 | 24.14 | 24.11 | 24.12 | 24.12 | -0.12% | 509,100 |
| Mar 11, 2025 | 24.19 | 24.19 | 24.13 | 24.15 | 24.15 | - | 619,698 |
| Mar 10, 2025 | 24.18 | 24.18 | 24.14 | 24.15 | 24.15 | - | 1,001,160 |
| Mar 7, 2025 | 24.17 | 24.17 | 24.13 | 24.15 | 24.15 | - | 475,100 |
| Mar 6, 2025 | 24.16 | 24.16 | 24.13 | 24.15 | 24.15 | 0.08% | 817,889 |
| Mar 5, 2025 | 24.17 | 24.17 | 24.13 | 24.13 | 24.13 | -0.04% | 1,764,824 |
| Mar 4, 2025 | 24.14 | 24.16 | 24.14 | 24.14 | 24.14 | 0.04% | 355,902 |
| Mar 3, 2025 | 24.12 | 24.14 | 24.12 | 24.13 | 24.13 | -0.33% | 562,047 |
| Feb 28, 2025 | 24.21 | 24.22 | 24.19 | 24.21 | 24.13 | 0.12% | 444,359 |
| Feb 27, 2025 | 24.20 | 24.20 | 24.17 | 24.18 | 24.10 | - | 953,878 |
| Feb 26, 2025 | 24.19 | 24.25 | 24.17 | 24.18 | 24.10 | - | 391,508 |
| Feb 25, 2025 | 24.16 | 24.19 | 24.16 | 24.18 | 24.10 | 0.04% | 644,563 |
| Feb 24, 2025 | 24.17 | 24.17 | 24.15 | 24.17 | 24.09 | 0.04% | 383,330 |
| Feb 21, 2025 | 24.13 | 24.16 | 24.13 | 24.16 | 24.08 | 0.12% | 571,808 |
| Feb 20, 2025 | 24.14 | 24.14 | 24.12 | 24.13 | 24.05 | 0.04% | 417,613 |
| Feb 19, 2025 | 24.12 | 24.13 | 24.12 | 24.12 | 24.04 | -0.04% | 809,628 |
| Feb 18, 2025 | 24.10 | 24.13 | 24.10 | 24.13 | 24.05 | 0.04% | 474,828 |
| Feb 14, 2025 | 24.11 | 24.13 | 24.11 | 24.12 | 24.04 | 0.08% | 303,051 |
| Feb 13, 2025 | 24.11 | 24.11 | 24.09 | 24.10 | 24.02 | 0.08% | 374,749 |
| Feb 12, 2025 | 24.09 | 24.10 | 24.07 | 24.08 | 24.00 | -0.08% | 768,971 |
| Feb 11, 2025 | 24.10 | 24.21 | 24.08 | 24.10 | 24.02 | 0.04% | 775,037 |
| Feb 10, 2025 | 24.08 | 24.10 | 24.08 | 24.09 | 24.01 | 0.04% | 443,494 |
| Feb 7, 2025 | 24.10 | 24.10 | 24.08 | 24.08 | 24.00 | -0.04% | 541,143 |
| Feb 6, 2025 | 24.11 | 24.11 | 24.09 | 24.09 | 24.01 | -0.04% | 756,395 |
| Feb 5, 2025 | 24.11 | 24.11 | 24.09 | 24.10 | 24.02 | - | 677,177 |
| Feb 4, 2025 | 24.07 | 24.10 | 24.07 | 24.10 | 24.02 | 0.08% | 460,977 |
| Feb 3, 2025 | 24.10 | 24.20 | 24.07 | 24.08 | 24.00 | -0.37% | 593,613 |
| Jan 31, 2025 | 24.15 | 24.18 | 24.15 | 24.17 | 24.00 | 0.04% | 645,505 |
| Jan 30, 2025 | 24.18 | 24.19 | 24.16 | 24.16 | 23.99 | 0.04% | 776,611 |
| Jan 29, 2025 | 24.15 | 24.17 | 24.13 | 24.15 | 23.98 | -0.04% | 674,230 |
| Jan 28, 2025 | 24.16 | 24.17 | 24.15 | 24.16 | 23.99 | -0.04% | 1,524,706 |
| Jan 27, 2025 | 24.15 | 24.18 | 24.13 | 24.17 | 24.00 | 0.12% | 648,748 |
| Jan 24, 2025 | 24.14 | 24.16 | 24.14 | 24.14 | 23.97 | 0.08% | 969,643 |
| Jan 23, 2025 | 24.12 | 24.13 | 24.11 | 24.12 | 23.95 | - | 630,846 |
| Jan 22, 2025 | 24.12 | 24.13 | 24.11 | 24.12 | 23.95 | -0.04% | 762,361 |
| Jan 21, 2025 | 24.11 | 24.13 | 24.11 | 24.13 | 23.96 | 0.08% | 669,136 |
| Jan 17, 2025 | 24.12 | 24.12 | 24.11 | 24.11 | 23.94 | - | 764,928 |
| Jan 16, 2025 | 24.09 | 24.12 | 24.09 | 24.11 | 23.94 | 0.08% | 1,626,063 |