Skip to main content
iShares iBonds Dec 2026 Term Corporate ETF (IBDR)
NYSEARCA: IBDR · Real-Time Price · USD
24.07
-0.01 (-0.04%)
Nov 22, 2024, 4:00 PM EST - Market closed

IBDR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 22, 202424.0924.0924.0724.0724.07-0.04%503,487
Nov 21, 202424.1024.1024.0824.0824.08-408,102
Nov 20, 202424.1024.1024.0824.0824.08-0.08%409,719
Nov 19, 202424.1124.1224.0924.1024.100.08%690,636
Nov 18, 202424.0724.0924.0724.0824.080.04%430,833
Nov 15, 202424.0624.0924.0424.0724.070.12%566,358
Nov 14, 202424.0924.0924.0424.0424.04-0.12%462,775
Nov 13, 202424.0924.0924.0624.0724.070.08%393,967
Nov 12, 202424.0724.0724.0424.0524.05-0.08%1,330,421
Nov 11, 202424.0624.0824.0624.0724.07-0.08%326,561
Nov 8, 202424.0924.1024.0724.0924.09-0.04%523,755
Nov 7, 202424.0824.1024.0624.1024.100.19%1,385,030
Nov 6, 202424.0324.0824.0324.0624.06-0.06%642,628
Nov 5, 202424.0724.0824.0524.0724.070.04%517,590
Nov 4, 202424.0724.0824.0624.0624.060.08%298,332
Nov 1, 202424.0724.0824.0424.0424.04-0.41%406,494
Oct 31, 202424.1324.1524.1124.1424.06-388,823
Oct 30, 202424.1324.1624.1324.1424.06-0.04%587,235
Oct 29, 202424.1324.1624.1224.1524.070.04%299,192
Oct 28, 202424.1424.1624.1324.1424.06-0.04%232,194
Oct 25, 202424.1724.1824.1524.1524.07-405,358
Oct 24, 202424.1624.1724.1424.1524.070.04%280,548
Oct 23, 202424.1624.1624.1324.1424.06-0.08%360,433
Oct 22, 202424.1724.2124.1424.1624.080.04%293,792
Oct 21, 202424.1824.1824.1524.1524.07-0.08%312,314
Oct 18, 202424.1924.2024.1724.1724.09-250,113
Oct 17, 202424.1724.2024.1624.1724.09-0.04%523,411
Oct 16, 202424.1624.1924.1624.1824.100.08%464,473
Oct 15, 202424.1724.1824.1624.1624.08-0.04%460,310
Oct 14, 202424.1724.1724.1424.1724.09-427,906
Oct 11, 202424.1624.1824.1624.1724.090.08%195,260
Oct 10, 202424.1224.1624.1224.1524.070.04%554,248
Oct 9, 202424.1224.1424.1224.1424.060.04%407,563
Oct 8, 202424.1124.1524.1124.1324.05-353,480
Oct 7, 202424.1124.1424.0824.1324.05-0.08%771,118
Oct 4, 202424.1824.2124.1524.1524.07-0.25%612,440
Oct 3, 202424.2224.2224.2024.2124.13-0.12%873,102
Oct 2, 202424.2224.2524.2124.2424.160.04%350,417
Oct 1, 202424.2124.4424.2124.2324.15-0.29%660,032
Sep 30, 202424.2924.3324.2924.3024.13-0.08%405,718
Sep 27, 202424.3124.3324.3024.3224.150.16%296,620
Sep 26, 202424.2724.3024.2724.2824.11-0.04%598,044
Sep 25, 202424.2924.3124.2924.2924.12-0.08%415,486
Sep 24, 202424.2824.3224.2824.3124.140.08%551,269
Sep 23, 202424.2824.3124.2824.2924.12-386,936
Sep 20, 202424.2824.3024.2624.2924.120.08%575,737
Sep 19, 202424.2424.2924.2424.2724.100.08%818,050
Sep 18, 202424.2224.2924.2224.2524.08-1,016,040
Sep 17, 202424.2424.2724.2424.2524.08-0.08%692,175
Sep 16, 202424.2424.2824.2424.2724.100.12%388,500
Sep 13, 202424.2324.2724.2324.2424.070.12%410,127
Sep 12, 202424.2024.2224.1924.2124.04-1,523,905
Sep 11, 202424.1924.2324.1924.2124.04-0.04%415,850
Sep 10, 202424.1924.2324.1924.2224.050.04%429,894
Sep 9, 202424.1824.6824.1824.2124.040.04%467,856
Sep 6, 202424.1924.2324.1724.2024.030.12%545,419
Sep 5, 202424.1624.1824.1524.1724.000.08%508,289
Sep 4, 202424.1024.1624.1024.1523.980.21%558,700
Sep 3, 202424.0824.1424.0824.1023.93-0.33%601,552
Aug 30, 202424.1624.1924.1624.1823.930.04%409,666
Aug 29, 202424.1824.1824.1624.1723.92-497,060
Aug 28, 202424.1624.1924.1624.1723.92-0.04%347,989
Aug 27, 202424.1424.1924.1424.1823.930.12%401,802
Aug 26, 202424.1624.1724.1524.1523.90-0.04%392,829
Aug 23, 202424.1224.1824.1224.1623.910.17%405,415
Aug 22, 202424.1024.1324.1024.1223.87-0.04%344,022
Aug 21, 202424.0924.1624.0924.1323.880.12%451,034
Aug 20, 202424.0724.1124.0724.1023.850.08%456,891
Aug 19, 202424.0524.0924.0524.0823.830.04%401,573
Aug 16, 202424.0724.0824.0524.0723.820.04%367,527
Aug 15, 202424.0324.0624.0324.0623.81-0.17%382,874
Aug 14, 202424.0724.1124.0724.1023.850.04%446,896
Aug 13, 202424.0724.1024.0624.0923.840.12%341,761
Aug 12, 202424.0024.0624.0024.0623.810.12%294,416
Aug 9, 202424.0524.0524.0324.0323.78-436,320
Aug 8, 202423.9824.0423.9824.0323.780.04%406,960
Aug 7, 202424.0224.0524.0224.0223.77-0.12%295,213
Aug 6, 202424.0224.0524.0224.0523.80-503,249
Aug 5, 202424.0724.1024.0224.0523.80-0.12%991,987
Aug 2, 202424.0624.1324.0624.0823.830.38%536,547
Aug 1, 202423.9323.9923.9323.9923.74-0.12%521,542
Jul 31, 202423.9824.0423.9824.0223.680.13%551,687
Jul 30, 202423.9624.0023.9623.9923.660.04%355,801
Jul 29, 202423.9523.9923.9523.9823.650.04%543,001
Jul 26, 202423.9823.9823.9723.9723.640.13%300,720
Jul 25, 202423.9323.9523.9123.9423.610.04%406,665
Jul 24, 202423.9223.9623.9223.9323.60-416,499
Jul 23, 202423.8923.9323.8923.9323.600.08%556,383
Jul 22, 202423.8923.9223.8923.9123.58-601,950
Jul 19, 202423.9023.9123.8823.9123.58-0.04%293,589
Jul 18, 202423.9023.9323.8923.9223.59-482,752
Jul 17, 202423.8923.9323.8823.9223.59-0.04%618,012
Jul 16, 202423.9123.9423.9023.9323.600.04%2,420,652
Jul 15, 202423.9123.9423.9123.9223.59-0.08%382,019
Jul 12, 202423.9023.9423.9023.9423.610.21%316,800
Jul 11, 202423.9023.9123.8823.8923.560.17%404,815
Jul 10, 202423.8523.8523.8323.8523.520.08%412,846
Jul 9, 202423.8523.8523.8223.8323.50-434,664
Jul 8, 202423.8323.8423.8323.8323.50-0.08%352,835
Jul 5, 202423.8223.8523.8023.8523.520.25%332,816