Skip to main content
iShares iBonds Dec 2026 Term Corporate ETF (IBDR)
NYSEARCA: IBDR · Real-Time Price · USD
24.16
+0.03 (0.12%)
Feb 21, 2025, 4:00 PM EST - Market closed

IBDR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 202524.1324.1624.1324.1624.160.12%571,808
Feb 20, 202524.1424.1424.1224.1324.130.04%417,613
Feb 19, 202524.1224.1324.1224.1224.12-0.04%809,628
Feb 18, 202524.1024.1324.1024.1324.130.04%474,828
Feb 14, 202524.1124.1324.1124.1224.120.08%303,051
Feb 13, 202524.1124.1124.0924.1024.100.08%374,749
Feb 12, 202524.0924.1024.0724.0824.08-0.08%768,971
Feb 11, 202524.1024.2124.0824.1024.100.04%775,037
Feb 10, 202524.0824.1024.0824.0924.090.04%443,494
Feb 7, 202524.1024.1024.0824.0824.08-0.04%541,143
Feb 6, 202524.1124.1124.0924.0924.09-0.04%756,395
Feb 5, 202524.1124.1124.0924.1024.10-677,177
Feb 4, 202524.0724.1024.0724.1024.100.08%460,977
Feb 3, 202524.1024.2024.0724.0824.08-0.37%593,613
Jan 31, 202524.1524.1824.1524.1724.090.04%645,505
Jan 30, 202524.1824.1924.1624.1624.080.04%776,611
Jan 29, 202524.1524.1724.1324.1524.07-0.04%674,230
Jan 28, 202524.1624.1724.1524.1624.08-0.04%1,524,706
Jan 27, 202524.1524.1824.1324.1724.090.12%648,748
Jan 24, 202524.1424.1624.1424.1424.060.08%969,643
Jan 23, 202524.1224.1324.1124.1224.04-630,846
Jan 22, 202524.1224.1324.1124.1224.04-0.04%762,361
Jan 21, 202524.1124.1324.1124.1324.050.08%669,136
Jan 17, 202524.1224.1224.1124.1124.03-764,928
Jan 16, 202524.0924.1224.0924.1124.030.08%1,626,063
Jan 15, 202524.1124.1124.0924.0924.010.12%678,175
Jan 14, 202524.0524.0724.0524.0623.980.04%805,054
Jan 13, 202524.0524.0624.0424.0523.97-0.04%1,422,966
Jan 10, 202524.0724.0724.0524.0623.98-0.04%1,019,948
Jan 8, 202524.0924.0924.0624.0723.99-1,634,813
Jan 7, 202524.0624.0824.0524.0723.990.04%758,011
Jan 6, 202524.0724.0724.0624.0623.98-437,839
Jan 3, 202524.0624.0724.0624.0623.98-505,041
Jan 2, 202524.0724.0824.0624.0623.98-0.04%824,135
Dec 31, 202424.0624.0724.0524.0723.990.04%543,522
Dec 30, 202424.0424.0724.0324.0623.980.12%673,303
Dec 27, 202424.0424.0524.0324.0323.95-762,695
Dec 26, 202424.0124.0424.0124.0323.950.04%587,309
Dec 24, 202423.9824.0423.9824.0223.940.04%881,339
Dec 23, 202424.0224.0224.0024.0123.93-0.04%1,114,494
Dec 20, 202424.0324.0324.0124.0223.940.08%1,935,451
Dec 19, 202424.0124.0123.9924.0023.920.04%1,062,475
Dec 18, 202424.0424.0423.9823.9923.91-0.50%866,382
Dec 17, 202424.0924.1224.0924.1123.94-0.04%556,587
Dec 16, 202424.1024.1224.1024.1223.950.08%399,284
Dec 13, 202424.1224.1224.1024.1023.93-0.12%530,262
Dec 12, 202424.1324.1324.1124.1323.96-499,042
Dec 11, 202424.1424.1624.1224.1323.960.04%546,958
Dec 10, 202424.1324.1324.1124.1223.95-0.04%367,620
Dec 9, 202424.1124.1324.1124.1323.96-426,992
Dec 6, 202424.1424.1424.1124.1323.960.12%457,026
Dec 5, 202424.1124.1124.0824.1023.93-1,372,752
Dec 4, 202424.0824.1124.0824.1023.930.08%476,111
Dec 3, 202424.0824.1024.0824.0823.91-466,253
Dec 2, 202424.0724.4524.0624.0823.91-0.33%700,064
Nov 29, 202424.1324.1624.1324.1623.910.17%124,140
Nov 27, 202424.1424.1424.1224.1223.870.04%413,418
Nov 26, 202424.1024.1224.0924.1123.86-0.04%375,156
Nov 25, 202424.1124.1224.1024.1223.870.21%366,466
Nov 22, 202424.0924.0924.0724.0723.82-0.04%503,487
Nov 21, 202424.1024.1024.0824.0823.83-408,102
Nov 20, 202424.1024.1024.0824.0823.83-0.08%409,719
Nov 19, 202424.1124.1224.0924.1023.850.08%690,636
Nov 18, 202424.0724.0924.0724.0823.830.04%430,833
Nov 15, 202424.0624.0924.0424.0723.820.12%566,358
Nov 14, 202424.0924.0924.0424.0423.79-0.12%462,775
Nov 13, 202424.0924.0924.0624.0723.820.08%393,967
Nov 12, 202424.0724.0724.0424.0523.80-0.08%1,330,421
Nov 11, 202424.0624.0824.0624.0723.82-0.08%326,561
Nov 8, 202424.0924.1024.0724.0923.84-0.04%523,755
Nov 7, 202424.0824.1024.0624.1023.850.19%1,385,030
Nov 6, 202424.0324.0824.0324.0623.80-0.06%642,628
Nov 5, 202424.0724.0824.0524.0723.820.04%517,590
Nov 4, 202424.0724.0824.0624.0623.810.08%298,332
Nov 1, 202424.0724.0824.0424.0423.79-0.41%406,494
Oct 31, 202424.1324.1524.1124.1423.80-388,823
Oct 30, 202424.1324.1624.1324.1423.80-0.04%587,235
Oct 29, 202424.1324.1624.1224.1523.810.04%299,192
Oct 28, 202424.1424.1624.1324.1423.80-0.04%232,194
Oct 25, 202424.1724.1824.1524.1523.81-405,358
Oct 24, 202424.1624.1724.1424.1523.810.04%280,548
Oct 23, 202424.1624.1624.1324.1423.80-0.08%360,433
Oct 22, 202424.1724.2124.1424.1623.820.04%293,792
Oct 21, 202424.1824.1824.1524.1523.81-0.08%312,314
Oct 18, 202424.1924.2024.1724.1723.83-250,113
Oct 17, 202424.1724.2024.1624.1723.83-0.04%523,411
Oct 16, 202424.1624.1924.1624.1823.840.08%464,473
Oct 15, 202424.1724.1824.1624.1623.82-0.04%460,310
Oct 14, 202424.1724.1724.1424.1723.83-427,906
Oct 11, 202424.1624.1824.1624.1723.830.08%195,260
Oct 10, 202424.1224.1624.1224.1523.810.04%554,248
Oct 9, 202424.1224.1424.1224.1423.800.04%407,563
Oct 8, 202424.1124.1524.1124.1323.79-353,480
Oct 7, 202424.1124.1424.0824.1323.79-0.08%771,118
Oct 4, 202424.1824.2124.1524.1523.81-0.25%612,440
Oct 3, 202424.2224.2224.2024.2123.87-0.12%873,102
Oct 2, 202424.2224.2524.2124.2423.900.04%350,417
Oct 1, 202424.2124.4424.2124.2323.89-0.29%660,032
Sep 30, 202424.2924.3324.2924.3023.88-0.08%405,718
Sep 27, 202424.3124.3324.3024.3223.900.16%296,620