iShares iBonds Dec 2026 Term Corporate ETF (IBDR)
NYSEARCA: IBDR · Real-Time Price · USD
24.29
0.00 (-0.02%)
Oct 24, 2025, 3:10 PM EDT - Market open
IBDR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 24.29 | 24.29 | 24.28 | 24.29 | 24.29 | 0.06% | 781,689 |
| Oct 22, 2025 | 24.29 | 24.30 | 24.27 | 24.28 | 24.28 | -0.02% | 613,242 |
| Oct 21, 2025 | 24.26 | 24.29 | 24.26 | 24.28 | 24.28 | - | 782,457 |
| Oct 20, 2025 | 24.28 | 24.28 | 24.26 | 24.28 | 24.28 | 0.08% | 381,801 |
| Oct 17, 2025 | 24.26 | 24.27 | 24.26 | 24.26 | 24.26 | - | 471,301 |
| Oct 16, 2025 | 24.27 | 24.27 | 24.25 | 24.26 | 24.26 | - | 523,176 |
| Oct 15, 2025 | 24.26 | 24.29 | 24.25 | 24.26 | 24.26 | 0.04% | 453,281 |
| Oct 14, 2025 | 24.26 | 24.26 | 24.24 | 24.25 | 24.25 | - | 632,378 |
| Oct 13, 2025 | 24.23 | 24.25 | 24.23 | 24.25 | 24.25 | 0.08% | 463,889 |
| Oct 10, 2025 | 24.23 | 24.26 | 24.23 | 24.23 | 24.23 | - | 533,712 |
| Oct 9, 2025 | 24.24 | 24.28 | 24.23 | 24.23 | 24.23 | - | 592,107 |
| Oct 8, 2025 | 24.23 | 24.24 | 24.22 | 24.23 | 24.23 | 0.04% | 681,894 |
| Oct 7, 2025 | 24.25 | 24.25 | 24.22 | 24.22 | 24.22 | -0.04% | 718,132 |
| Oct 6, 2025 | 24.24 | 24.24 | 24.23 | 24.23 | 24.23 | - | 651,393 |
| Oct 3, 2025 | 24.23 | 24.23 | 24.22 | 24.23 | 24.23 | 0.04% | 609,023 |
| Oct 2, 2025 | 24.23 | 24.24 | 24.22 | 24.22 | 24.22 | -0.04% | 1,353,185 |
| Oct 1, 2025 | 24.22 | 24.23 | 24.21 | 24.23 | 24.23 | -0.29% | 1,911,228 |
| Sep 30, 2025 | 24.28 | 24.30 | 24.28 | 24.30 | 24.22 | 0.08% | 541,458 |
| Sep 29, 2025 | 24.27 | 24.29 | 24.27 | 24.28 | 24.20 | 0.04% | 597,715 |
| Sep 26, 2025 | 24.27 | 24.29 | 24.27 | 24.27 | 24.19 | - | 527,007 |
| Sep 25, 2025 | 24.28 | 24.31 | 24.26 | 24.27 | 24.19 | - | 494,997 |
| Sep 24, 2025 | 24.29 | 24.29 | 24.27 | 24.27 | 24.19 | -0.04% | 522,633 |
| Sep 23, 2025 | 24.28 | 24.28 | 24.27 | 24.28 | 24.20 | 0.04% | 575,762 |
| Sep 22, 2025 | 24.26 | 24.32 | 24.26 | 24.27 | 24.19 | -0.04% | 671,091 |
| Sep 19, 2025 | 24.25 | 24.28 | 24.25 | 24.28 | 24.20 | 0.08% | 887,947 |
| Sep 18, 2025 | 24.25 | 24.27 | 24.25 | 24.26 | 24.18 | 0.04% | 1,696,468 |
| Sep 17, 2025 | 24.26 | 24.28 | 24.25 | 24.25 | 24.17 | 0.04% | 1,058,516 |
| Sep 16, 2025 | 24.25 | 24.26 | 24.24 | 24.24 | 24.16 | -0.04% | 1,015,006 |
| Sep 15, 2025 | 24.25 | 24.26 | 24.25 | 24.25 | 24.17 | 0.04% | 633,625 |
| Sep 12, 2025 | 24.24 | 24.26 | 24.24 | 24.24 | 24.16 | 0.04% | 524,134 |
| Sep 11, 2025 | 24.23 | 24.24 | 24.21 | 24.23 | 24.15 | -0.04% | 725,699 |
| Sep 10, 2025 | 24.23 | 24.24 | 24.21 | 24.24 | 24.16 | 0.12% | 836,284 |
| Sep 9, 2025 | 24.23 | 24.23 | 24.20 | 24.21 | 24.13 | -0.08% | 1,365,678 |
| Sep 8, 2025 | 24.22 | 24.29 | 24.22 | 24.23 | 24.15 | - | 469,316 |
| Sep 5, 2025 | 24.24 | 24.24 | 24.22 | 24.23 | 24.15 | 0.12% | 588,726 |
| Sep 4, 2025 | 24.19 | 24.23 | 24.19 | 24.20 | 24.12 | 0.04% | 498,205 |
| Sep 3, 2025 | 24.18 | 24.20 | 24.18 | 24.19 | 24.11 | 0.04% | 665,948 |
| Sep 2, 2025 | 24.17 | 24.19 | 24.17 | 24.18 | 24.10 | -0.33% | 684,669 |
| Aug 29, 2025 | 24.25 | 24.28 | 24.25 | 24.26 | 24.09 | 0.04% | 439,729 |
| Aug 28, 2025 | 24.25 | 24.26 | 24.25 | 24.25 | 24.08 | -0.08% | 1,191,583 |
| Aug 27, 2025 | 24.25 | 24.27 | 24.25 | 24.27 | 24.10 | 0.08% | 363,137 |
| Aug 26, 2025 | 24.27 | 24.27 | 24.24 | 24.25 | 24.08 | 0.04% | 402,336 |
| Aug 25, 2025 | 24.25 | 24.26 | 24.24 | 24.24 | 24.07 | - | 360,757 |
| Aug 22, 2025 | 24.23 | 24.25 | 24.23 | 24.24 | 24.07 | 0.08% | 335,286 |
| Aug 21, 2025 | 24.22 | 24.23 | 24.22 | 24.22 | 24.05 | -0.04% | 398,006 |
| Aug 20, 2025 | 24.22 | 24.23 | 24.22 | 24.23 | 24.06 | 0.04% | 404,415 |
| Aug 19, 2025 | 24.23 | 24.24 | 24.22 | 24.22 | 24.05 | -0.04% | 586,315 |
| Aug 18, 2025 | 24.22 | 24.23 | 24.22 | 24.23 | 24.06 | - | 351,779 |
| Aug 15, 2025 | 24.22 | 24.23 | 24.22 | 24.23 | 24.06 | 0.04% | 444,056 |
| Aug 14, 2025 | 24.22 | 24.22 | 24.21 | 24.22 | 24.05 | - | 377,551 |