iShares iBonds Dec 2026 Term Corporate ETF (IBDR)
NYSEARCA: IBDR · Real-Time Price · USD
24.22
0.00 (-0.02%)
Apr 29, 2025, 4:00 PM EDT - Market closed
IBDR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2025 | 24.21 | 24.22 | 24.21 | 24.21 | 24.21 | -0.04% | 1,546,391 |
| Apr 28, 2025 | 24.21 | 24.22 | 24.19 | 24.22 | 24.22 | 0.08% | 433,208 |
| Apr 25, 2025 | 24.19 | 24.21 | 24.18 | 24.20 | 24.20 | 0.04% | 666,632 |
| Apr 24, 2025 | 24.19 | 24.21 | 24.16 | 24.19 | 24.19 | 0.21% | 2,145,732 |
| Apr 23, 2025 | 24.15 | 24.17 | 24.14 | 24.14 | 24.14 | -0.08% | 502,142 |
| Apr 22, 2025 | 24.13 | 24.17 | 24.13 | 24.16 | 24.16 | 0.02% | 628,267 |
| Apr 21, 2025 | 24.14 | 24.16 | 24.14 | 24.16 | 24.16 | 0.02% | 457,501 |
| Apr 17, 2025 | 24.14 | 24.16 | 24.11 | 24.15 | 24.15 | 0.12% | 827,666 |
| Apr 16, 2025 | 24.10 | 24.14 | 24.10 | 24.12 | 24.12 | 0.04% | 429,250 |
| Apr 15, 2025 | 24.12 | 24.13 | 24.10 | 24.11 | 24.11 | 0.04% | 396,871 |
| Apr 14, 2025 | 24.10 | 24.15 | 24.07 | 24.10 | 24.10 | 0.17% | 383,304 |
| Apr 11, 2025 | 24.09 | 24.09 | 24.04 | 24.06 | 24.06 | -0.04% | 395,155 |
| Apr 10, 2025 | 24.06 | 24.13 | 24.01 | 24.07 | 24.07 | -0.21% | 474,176 |
| Apr 9, 2025 | 24.04 | 24.12 | 24.02 | 24.12 | 24.12 | 0.21% | 459,245 |
| Apr 8, 2025 | 24.07 | 24.14 | 24.06 | 24.07 | 24.07 | -0.04% | 665,495 |
| Apr 7, 2025 | 24.11 | 24.13 | 24.04 | 24.08 | 24.08 | -0.21% | 735,052 |
| Apr 4, 2025 | 24.20 | 24.20 | 24.13 | 24.13 | 24.13 | -0.08% | 543,500 |
| Apr 3, 2025 | 24.16 | 24.18 | 24.15 | 24.15 | 24.15 | 0.12% | 448,788 |
| Apr 2, 2025 | 24.15 | 24.15 | 24.12 | 24.12 | 24.12 | -0.04% | 378,684 |
| Apr 1, 2025 | 24.12 | 24.14 | 24.12 | 24.13 | 24.13 | -0.33% | 534,729 |
| Mar 31, 2025 | 24.20 | 24.22 | 24.20 | 24.21 | 24.12 | 0.04% | 1,218,563 |
| Mar 28, 2025 | 24.18 | 24.21 | 24.18 | 24.20 | 24.11 | 0.08% | 443,434 |
| Mar 27, 2025 | 24.17 | 24.19 | 24.17 | 24.18 | 24.09 | 0.04% | 527,966 |
| Mar 26, 2025 | 24.18 | 24.19 | 24.17 | 24.17 | 24.09 | -0.08% | 912,370 |
| Mar 25, 2025 | 24.17 | 24.19 | 24.15 | 24.19 | 24.10 | 0.08% | 521,786 |
| Mar 24, 2025 | 24.19 | 24.19 | 24.17 | 24.17 | 24.09 | -0.08% | 358,513 |
| Mar 21, 2025 | 24.20 | 24.20 | 24.18 | 24.19 | 24.10 | 0.04% | 285,653 |
| Mar 20, 2025 | 24.17 | 24.19 | 24.17 | 24.18 | 24.09 | - | 380,910 |
| Mar 19, 2025 | 24.16 | 24.18 | 24.14 | 24.18 | 24.09 | 0.12% | 357,663 |
| Mar 18, 2025 | 24.13 | 24.16 | 24.13 | 24.15 | 24.07 | 0.04% | 599,310 |
| Mar 17, 2025 | 24.13 | 24.15 | 24.13 | 24.14 | 24.06 | - | 450,424 |
| Mar 14, 2025 | 24.13 | 24.15 | 24.13 | 24.14 | 24.06 | - | 341,572 |
| Mar 13, 2025 | 24.12 | 24.14 | 24.12 | 24.14 | 24.06 | 0.08% | 490,695 |
| Mar 12, 2025 | 24.13 | 24.14 | 24.11 | 24.12 | 24.04 | -0.12% | 509,100 |
| Mar 11, 2025 | 24.19 | 24.19 | 24.13 | 24.15 | 24.07 | - | 619,698 |
| Mar 10, 2025 | 24.18 | 24.18 | 24.14 | 24.15 | 24.07 | - | 1,001,160 |
| Mar 7, 2025 | 24.17 | 24.17 | 24.13 | 24.15 | 24.07 | - | 475,100 |
| Mar 6, 2025 | 24.16 | 24.16 | 24.13 | 24.15 | 24.07 | 0.08% | 817,889 |
| Mar 5, 2025 | 24.17 | 24.17 | 24.13 | 24.13 | 24.05 | -0.04% | 1,764,824 |
| Mar 4, 2025 | 24.14 | 24.16 | 24.14 | 24.14 | 24.06 | 0.04% | 355,902 |
| Mar 3, 2025 | 24.12 | 24.14 | 24.12 | 24.13 | 24.05 | -0.33% | 562,047 |
| Feb 28, 2025 | 24.21 | 24.22 | 24.19 | 24.21 | 24.04 | 0.12% | 444,359 |
| Feb 27, 2025 | 24.20 | 24.20 | 24.17 | 24.18 | 24.01 | - | 953,878 |
| Feb 26, 2025 | 24.19 | 24.25 | 24.17 | 24.18 | 24.01 | - | 391,508 |
| Feb 25, 2025 | 24.16 | 24.19 | 24.16 | 24.18 | 24.01 | 0.04% | 644,563 |
| Feb 24, 2025 | 24.17 | 24.17 | 24.15 | 24.17 | 24.00 | 0.04% | 383,330 |
| Feb 21, 2025 | 24.13 | 24.16 | 24.13 | 24.16 | 23.99 | 0.12% | 571,808 |
| Feb 20, 2025 | 24.14 | 24.14 | 24.12 | 24.13 | 23.96 | 0.04% | 417,613 |
| Feb 19, 2025 | 24.12 | 24.13 | 24.12 | 24.12 | 23.95 | -0.04% | 809,628 |
| Feb 18, 2025 | 24.10 | 24.13 | 24.10 | 24.13 | 23.96 | 0.04% | 474,828 |