iShares iBonds Dec 2026 Term Corporate ETF (IBDR)
NYSEARCA: IBDR · Real-Time Price · USD
24.26
+0.01 (0.04%)
Nov 20, 2025, 4:00 PM EST - Market closed
IBDR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2025 | 24.26 | 24.26 | 24.25 | 24.26 | 24.26 | 0.04% | 681,480 |
| Nov 19, 2025 | 24.25 | 24.26 | 24.25 | 24.25 | 24.25 | - | 866,582 |
| Nov 18, 2025 | 24.25 | 24.26 | 24.25 | 24.25 | 24.25 | -0.04% | 775,311 |
| Nov 17, 2025 | 24.24 | 24.26 | 24.24 | 24.26 | 24.26 | 0.08% | 646,215 |
| Nov 14, 2025 | 24.25 | 24.25 | 24.24 | 24.24 | 24.24 | 0.04% | 709,860 |
| Nov 13, 2025 | 24.24 | 24.25 | 24.23 | 24.23 | 24.23 | -0.04% | 1,092,711 |
| Nov 12, 2025 | 24.23 | 24.25 | 24.23 | 24.24 | 24.24 | 0.04% | 883,154 |
| Nov 11, 2025 | 24.23 | 24.24 | 24.23 | 24.23 | 24.23 | - | 493,121 |
| Nov 10, 2025 | 24.23 | 24.24 | 24.23 | 24.23 | 24.23 | - | 705,446 |
| Nov 7, 2025 | 24.22 | 24.23 | 24.22 | 24.23 | 24.23 | 0.04% | 630,687 |
| Nov 6, 2025 | 24.24 | 24.24 | 24.22 | 24.22 | 24.22 | 0.04% | 628,192 |
| Nov 5, 2025 | 24.23 | 24.23 | 24.21 | 24.21 | 24.21 | -0.04% | 1,647,998 |
| Nov 4, 2025 | 24.21 | 24.22 | 24.21 | 24.22 | 24.22 | 0.04% | 494,499 |
| Nov 3, 2025 | 24.21 | 24.22 | 24.20 | 24.21 | 24.21 | -0.33% | 748,550 |
| Oct 31, 2025 | 24.28 | 24.30 | 24.28 | 24.29 | 24.21 | 0.04% | 529,406 |
| Oct 30, 2025 | 24.29 | 24.29 | 24.28 | 24.28 | 24.20 | 0.04% | 492,582 |
| Oct 29, 2025 | 24.29 | 24.31 | 24.27 | 24.27 | 24.19 | -0.08% | 1,231,625 |
| Oct 28, 2025 | 24.29 | 24.30 | 24.27 | 24.29 | 24.21 | - | 642,640 |
| Oct 27, 2025 | 24.28 | 24.30 | 24.28 | 24.29 | 24.21 | - | 509,511 |
| Oct 24, 2025 | 24.28 | 24.30 | 24.28 | 24.29 | 24.21 | - | 544,243 |
| Oct 23, 2025 | 24.29 | 24.29 | 24.28 | 24.29 | 24.21 | 0.06% | 781,689 |
| Oct 22, 2025 | 24.29 | 24.30 | 24.27 | 24.28 | 24.19 | -0.02% | 613,242 |
| Oct 21, 2025 | 24.26 | 24.29 | 24.26 | 24.28 | 24.20 | - | 782,457 |
| Oct 20, 2025 | 24.28 | 24.28 | 24.26 | 24.28 | 24.20 | 0.08% | 381,801 |
| Oct 17, 2025 | 24.26 | 24.27 | 24.26 | 24.26 | 24.18 | - | 471,301 |
| Oct 16, 2025 | 24.27 | 24.27 | 24.25 | 24.26 | 24.18 | - | 523,176 |
| Oct 15, 2025 | 24.26 | 24.29 | 24.25 | 24.26 | 24.18 | 0.04% | 453,281 |
| Oct 14, 2025 | 24.26 | 24.26 | 24.24 | 24.25 | 24.17 | - | 632,378 |
| Oct 13, 2025 | 24.23 | 24.25 | 24.23 | 24.25 | 24.17 | 0.08% | 463,889 |
| Oct 10, 2025 | 24.23 | 24.26 | 24.23 | 24.23 | 24.15 | - | 533,712 |
| Oct 9, 2025 | 24.24 | 24.28 | 24.23 | 24.23 | 24.15 | - | 592,107 |
| Oct 8, 2025 | 24.23 | 24.24 | 24.22 | 24.23 | 24.15 | 0.04% | 681,894 |
| Oct 7, 2025 | 24.25 | 24.25 | 24.22 | 24.22 | 24.14 | -0.04% | 718,132 |
| Oct 6, 2025 | 24.24 | 24.24 | 24.23 | 24.23 | 24.15 | - | 651,393 |
| Oct 3, 2025 | 24.23 | 24.23 | 24.22 | 24.23 | 24.15 | 0.04% | 609,023 |
| Oct 2, 2025 | 24.23 | 24.24 | 24.22 | 24.22 | 24.14 | -0.04% | 1,353,185 |
| Oct 1, 2025 | 24.22 | 24.23 | 24.21 | 24.23 | 24.15 | -0.29% | 1,911,228 |
| Sep 30, 2025 | 24.28 | 24.30 | 24.28 | 24.30 | 24.13 | 0.08% | 541,458 |
| Sep 29, 2025 | 24.27 | 24.29 | 24.27 | 24.28 | 24.11 | 0.04% | 597,715 |
| Sep 26, 2025 | 24.27 | 24.29 | 24.27 | 24.27 | 24.10 | - | 527,007 |
| Sep 25, 2025 | 24.28 | 24.31 | 24.26 | 24.27 | 24.10 | - | 494,997 |
| Sep 24, 2025 | 24.29 | 24.29 | 24.27 | 24.27 | 24.10 | -0.04% | 522,633 |
| Sep 23, 2025 | 24.28 | 24.28 | 24.27 | 24.28 | 24.11 | 0.04% | 575,762 |
| Sep 22, 2025 | 24.26 | 24.32 | 24.26 | 24.27 | 24.10 | -0.04% | 671,091 |
| Sep 19, 2025 | 24.25 | 24.28 | 24.25 | 24.28 | 24.11 | 0.08% | 887,947 |
| Sep 18, 2025 | 24.25 | 24.27 | 24.25 | 24.26 | 24.09 | 0.04% | 1,696,468 |
| Sep 17, 2025 | 24.26 | 24.28 | 24.25 | 24.25 | 24.08 | 0.04% | 1,058,516 |
| Sep 16, 2025 | 24.25 | 24.26 | 24.24 | 24.24 | 24.07 | -0.04% | 1,015,006 |
| Sep 15, 2025 | 24.25 | 24.26 | 24.25 | 24.25 | 24.08 | 0.04% | 633,625 |
| Sep 12, 2025 | 24.24 | 24.26 | 24.24 | 24.24 | 24.07 | 0.04% | 524,134 |