iShares iBonds Dec 2026 Term Corporate ETF (IBDR)
NYSEARCA: IBDR · Real-Time Price · USD
24.17
+0.01 (0.04%)
Jul 3, 2025, 1:00 PM - Market closed
IBDR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 3, 2025 | 24.16 | 24.17 | 24.16 | 24.17 | 24.17 | 0.04% | 366,446 |
| Jul 2, 2025 | 24.15 | 24.17 | 24.15 | 24.16 | 24.16 | 0.04% | 921,008 |
| Jul 1, 2025 | 24.16 | 24.17 | 24.15 | 24.15 | 24.15 | -0.41% | 507,875 |
| Jun 30, 2025 | 24.24 | 24.25 | 24.23 | 24.25 | 24.17 | 0.04% | 636,363 |
| Jun 27, 2025 | 24.24 | 24.24 | 24.23 | 24.24 | 24.16 | 0.08% | 393,059 |
| Jun 26, 2025 | 24.22 | 24.23 | 24.22 | 24.22 | 24.14 | 0.04% | 472,549 |
| Jun 25, 2025 | 24.21 | 24.22 | 24.21 | 24.21 | 24.13 | -0.04% | 470,429 |
| Jun 24, 2025 | 24.22 | 24.22 | 24.20 | 24.22 | 24.14 | 0.04% | 422,234 |
| Jun 23, 2025 | 24.21 | 24.21 | 24.19 | 24.21 | 24.13 | 0.04% | 606,013 |
| Jun 20, 2025 | 24.19 | 24.20 | 24.18 | 24.20 | 24.12 | 0.04% | 585,413 |
| Jun 18, 2025 | 24.17 | 24.19 | 24.17 | 24.19 | 24.11 | 0.04% | 593,624 |
| Jun 17, 2025 | 24.16 | 24.18 | 24.16 | 24.18 | 24.10 | 0.08% | 583,654 |
| Jun 16, 2025 | 24.16 | 24.18 | 24.16 | 24.16 | 24.08 | - | 612,482 |
| Jun 13, 2025 | 24.16 | 24.17 | 24.16 | 24.16 | 24.08 | - | 434,268 |
| Jun 12, 2025 | 24.16 | 24.19 | 24.16 | 24.16 | 24.08 | - | 406,074 |
| Jun 11, 2025 | 24.16 | 24.16 | 24.15 | 24.16 | 24.08 | 0.08% | 403,118 |
| Jun 10, 2025 | 24.16 | 24.18 | 24.14 | 24.14 | 24.06 | -0.04% | 456,165 |
| Jun 9, 2025 | 24.14 | 24.15 | 24.13 | 24.15 | 24.07 | 0.04% | 456,598 |
| Jun 6, 2025 | 24.14 | 24.14 | 24.13 | 24.14 | 24.06 | -0.04% | 493,036 |
| Jun 5, 2025 | 24.16 | 24.16 | 24.14 | 24.15 | 24.07 | - | 765,416 |
| Jun 4, 2025 | 24.14 | 24.15 | 24.13 | 24.15 | 24.07 | 0.08% | 399,649 |
| Jun 3, 2025 | 24.13 | 24.14 | 24.12 | 24.13 | 24.05 | - | 571,441 |
| Jun 2, 2025 | 24.10 | 24.14 | 24.10 | 24.13 | 24.05 | -0.33% | 714,657 |
| May 30, 2025 | 24.19 | 24.21 | 24.19 | 24.21 | 24.04 | - | 279,720 |
| May 29, 2025 | 24.19 | 24.21 | 24.19 | 24.21 | 24.04 | 0.04% | 503,904 |
| May 28, 2025 | 24.20 | 24.20 | 24.19 | 24.20 | 24.03 | - | 302,831 |
| May 27, 2025 | 24.17 | 24.20 | 24.17 | 24.20 | 24.03 | 0.04% | 320,603 |
| May 23, 2025 | 24.21 | 24.21 | 24.18 | 24.19 | 24.02 | 0.08% | 583,219 |
| May 22, 2025 | 24.16 | 24.20 | 24.16 | 24.17 | 24.00 | 0.04% | 511,393 |
| May 21, 2025 | 24.17 | 24.22 | 24.16 | 24.16 | 23.99 | -0.08% | 453,353 |
| May 20, 2025 | 24.18 | 24.19 | 24.17 | 24.18 | 24.01 | - | 597,393 |
| May 19, 2025 | 24.13 | 24.18 | 24.10 | 24.18 | 24.01 | 0.04% | 411,956 |
| May 16, 2025 | 24.17 | 24.17 | 24.16 | 24.17 | 24.00 | 0.04% | 448,998 |
| May 15, 2025 | 24.13 | 24.16 | 24.13 | 24.16 | 23.99 | 0.08% | 801,109 |
| May 14, 2025 | 24.14 | 24.15 | 24.13 | 24.14 | 23.97 | - | 528,865 |
| May 13, 2025 | 24.11 | 24.15 | 24.11 | 24.14 | 23.97 | 0.04% | 318,885 |
| May 12, 2025 | 24.14 | 24.15 | 24.13 | 24.13 | 23.96 | -0.04% | 854,683 |
| May 9, 2025 | 24.14 | 24.15 | 24.14 | 24.14 | 23.97 | 0.04% | 310,376 |
| May 8, 2025 | 24.16 | 24.16 | 24.13 | 24.13 | 23.96 | -0.08% | 643,581 |
| May 7, 2025 | 24.13 | 24.15 | 24.13 | 24.15 | 23.98 | 0.04% | 1,339,309 |
| May 6, 2025 | 24.15 | 24.15 | 24.13 | 24.14 | 23.97 | 0.08% | 898,335 |
| May 5, 2025 | 24.14 | 24.14 | 24.11 | 24.12 | 23.95 | - | 424,919 |
| May 2, 2025 | 24.13 | 24.14 | 24.11 | 24.12 | 23.95 | - | 848,441 |
| May 1, 2025 | 24.13 | 24.16 | 24.12 | 24.12 | 23.95 | -0.41% | 575,594 |
| Apr 30, 2025 | 24.21 | 24.23 | 24.21 | 24.22 | 23.97 | 0.04% | 494,476 |
| Apr 29, 2025 | 24.21 | 24.22 | 24.21 | 24.21 | 23.96 | -0.04% | 1,546,391 |
| Apr 28, 2025 | 24.21 | 24.22 | 24.19 | 24.22 | 23.97 | 0.08% | 433,208 |
| Apr 25, 2025 | 24.19 | 24.21 | 24.18 | 24.20 | 23.95 | 0.04% | 666,632 |
| Apr 24, 2025 | 24.19 | 24.21 | 24.16 | 24.19 | 23.94 | 0.21% | 2,145,732 |
| Apr 23, 2025 | 24.15 | 24.17 | 24.14 | 24.14 | 23.89 | -0.08% | 502,142 |