iShares iBonds Dec 2026 Term Corporate ETF (IBDR)
NYSEARCA: IBDR · Real-Time Price · USD
24.23
+0.03 (0.10%)
Sep 5, 2025, 3:36 PM - Market open
IBDR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 24.24 | 24.24 | 24.22 | 24.23 | - | 0.10% | 546,416 |
| Sep 4, 2025 | 24.19 | 24.23 | 24.19 | 24.20 | 24.20 | 0.04% | 498,205 |
| Sep 3, 2025 | 24.18 | 24.20 | 24.18 | 24.19 | 24.19 | 0.04% | 665,948 |
| Sep 2, 2025 | 24.17 | 24.19 | 24.17 | 24.18 | 24.18 | -0.33% | 684,669 |
| Aug 29, 2025 | 24.25 | 24.28 | 24.25 | 24.26 | 24.18 | 0.04% | 439,729 |
| Aug 28, 2025 | 24.25 | 24.26 | 24.25 | 24.25 | 24.17 | -0.08% | 1,191,583 |
| Aug 27, 2025 | 24.25 | 24.27 | 24.25 | 24.27 | 24.19 | 0.08% | 363,137 |
| Aug 26, 2025 | 24.27 | 24.27 | 24.24 | 24.25 | 24.17 | 0.04% | 402,336 |
| Aug 25, 2025 | 24.25 | 24.26 | 24.24 | 24.24 | 24.16 | - | 360,757 |
| Aug 22, 2025 | 24.23 | 24.25 | 24.23 | 24.24 | 24.16 | 0.08% | 335,286 |
| Aug 21, 2025 | 24.22 | 24.23 | 24.22 | 24.22 | 24.14 | -0.04% | 398,006 |
| Aug 20, 2025 | 24.22 | 24.23 | 24.22 | 24.23 | 24.15 | 0.04% | 404,415 |
| Aug 19, 2025 | 24.23 | 24.24 | 24.22 | 24.22 | 24.14 | -0.04% | 586,315 |
| Aug 18, 2025 | 24.22 | 24.23 | 24.22 | 24.23 | 24.15 | - | 351,779 |
| Aug 15, 2025 | 24.22 | 24.23 | 24.22 | 24.23 | 24.15 | 0.04% | 444,056 |
| Aug 14, 2025 | 24.22 | 24.22 | 24.21 | 24.22 | 24.14 | - | 377,551 |
| Aug 13, 2025 | 24.21 | 24.22 | 24.21 | 24.22 | 24.14 | 0.04% | 526,064 |
| Aug 12, 2025 | 24.20 | 24.21 | 24.19 | 24.21 | 24.13 | 0.04% | 600,691 |
| Aug 11, 2025 | 24.19 | 24.20 | 24.19 | 24.20 | 24.12 | 0.04% | 403,272 |
| Aug 8, 2025 | 24.20 | 24.20 | 24.19 | 24.19 | 24.11 | 0.04% | 371,661 |
| Aug 7, 2025 | 24.20 | 24.20 | 24.18 | 24.18 | 24.10 | - | 485,148 |
| Aug 6, 2025 | 24.19 | 24.19 | 24.17 | 24.18 | 24.10 | 0.04% | 461,639 |
| Aug 5, 2025 | 24.17 | 24.18 | 24.17 | 24.17 | 24.09 | - | 307,758 |
| Aug 4, 2025 | 24.18 | 24.18 | 24.17 | 24.17 | 24.09 | -0.04% | 286,700 |
| Aug 1, 2025 | 24.18 | 24.18 | 24.15 | 24.18 | 24.10 | -0.12% | 433,150 |
| Jul 31, 2025 | 24.23 | 24.23 | 24.21 | 24.21 | 24.04 | -0.04% | 577,325 |
| Jul 30, 2025 | 24.23 | 24.24 | 24.22 | 24.22 | 24.05 | -0.04% | 630,317 |
| Jul 29, 2025 | 24.22 | 24.23 | 24.21 | 24.23 | 24.06 | 0.08% | 670,435 |
| Jul 28, 2025 | 24.21 | 24.22 | 24.21 | 24.21 | 24.04 | -0.04% | 313,773 |
| Jul 25, 2025 | 24.21 | 24.22 | 24.20 | 24.22 | 24.05 | 0.08% | 342,045 |
| Jul 24, 2025 | 24.20 | 24.21 | 24.20 | 24.20 | 24.03 | - | 305,158 |
| Jul 23, 2025 | 24.20 | 24.21 | 24.20 | 24.20 | 24.03 | - | 498,746 |
| Jul 22, 2025 | 24.21 | 24.22 | 24.20 | 24.20 | 24.03 | -0.08% | 3,404,666 |
| Jul 21, 2025 | 24.21 | 24.22 | 24.21 | 24.22 | 24.05 | 0.04% | 490,621 |
| Jul 18, 2025 | 24.20 | 24.21 | 24.19 | 24.21 | 24.04 | 0.08% | 282,203 |
| Jul 17, 2025 | 24.18 | 24.19 | 24.18 | 24.19 | 24.02 | 0.04% | 299,701 |
| Jul 16, 2025 | 24.18 | 24.19 | 24.17 | 24.18 | 24.01 | - | 674,919 |
| Jul 15, 2025 | 24.18 | 24.18 | 24.17 | 24.18 | 24.01 | 0.04% | 451,822 |
| Jul 14, 2025 | 24.17 | 24.18 | 24.17 | 24.17 | 24.00 | - | 355,466 |
| Jul 11, 2025 | 24.18 | 24.18 | 24.17 | 24.17 | 24.00 | 0.04% | 338,187 |
| Jul 10, 2025 | 24.16 | 24.17 | 24.16 | 24.16 | 23.99 | - | 453,069 |
| Jul 9, 2025 | 24.16 | 24.17 | 24.16 | 24.16 | 23.99 | -0.04% | 439,853 |
| Jul 8, 2025 | 24.16 | 24.17 | 24.15 | 24.17 | 24.00 | - | 1,096,231 |
| Jul 7, 2025 | 24.17 | 24.17 | 24.16 | 24.17 | 24.00 | - | 638,068 |
| Jul 3, 2025 | 24.16 | 24.17 | 24.16 | 24.17 | 24.00 | 0.04% | 366,446 |
| Jul 2, 2025 | 24.15 | 24.17 | 24.15 | 24.16 | 23.99 | 0.04% | 921,008 |
| Jul 1, 2025 | 24.16 | 24.17 | 24.15 | 24.15 | 23.98 | -0.41% | 507,875 |
| Jun 30, 2025 | 24.24 | 24.25 | 24.23 | 24.25 | 24.00 | 0.04% | 636,363 |
| Jun 27, 2025 | 24.24 | 24.24 | 24.23 | 24.24 | 23.99 | 0.08% | 393,059 |
| Jun 26, 2025 | 24.22 | 24.23 | 24.22 | 24.22 | 23.97 | 0.04% | 472,549 |