iShares iBonds Dec 2026 Term Corporate ETF (IBDR)
NYSEARCA: IBDR · Real-Time Price · USD
24.20
0.00 (-0.02%)
Oct 15, 2026, 4:00 PM EDT - Market closed
IBDR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2026 | 24.20 | 24.21 | 24.20 | 24.20 | 24.20 | -0.02% | 769,929 |
| Oct 14, 2026 | 24.20 | 24.20 | 24.19 | 24.20 | 24.20 | - | 1,259,056 |
| Oct 13, 2026 | 24.20 | 24.20 | 24.18 | 24.20 | 24.20 | 0.04% | 1,227,351 |
| Oct 12, 2026 | 24.19 | 24.21 | 24.18 | 24.19 | 24.19 | - | 1,782,778 |
| Oct 9, 2026 | 24.19 | 24.20 | 24.19 | 24.19 | 24.19 | 0.04% | 4,911,016 |
| Oct 8, 2026 | 24.19 | 24.19 | 24.18 | 24.18 | 24.18 | - | 1,276,044 |
| Oct 7, 2026 | 24.18 | 24.19 | 24.18 | 24.18 | 24.18 | - | 1,418,635 |
| Oct 6, 2026 | 24.19 | 24.19 | 24.17 | 24.18 | 24.18 | 0.04% | 890,849 |
| Oct 5, 2026 | 24.17 | 24.18 | 24.17 | 24.17 | 24.17 | - | 530,145 |
| Oct 2, 2026 | 24.17 | 24.18 | 24.16 | 24.17 | 24.17 | 0.04% | 505,615 |
| Oct 1, 2026 | 24.16 | 24.17 | 24.16 | 24.16 | 24.16 | -0.01% | 794,678 |
| Sep 30, 2026 | 24.24 | 24.24 | 24.23 | 24.24 | 24.16 | - | 594,127 |
| Sep 29, 2026 | 24.23 | 24.24 | 24.23 | 24.24 | 24.16 | 0.04% | 361,130 |
| Sep 28, 2026 | 24.23 | 24.24 | 24.22 | 24.23 | 24.15 | - | 590,191 |
| Sep 25, 2026 | 24.23 | 24.24 | 24.23 | 24.23 | 24.15 | 0.02% | 891,373 |
| Sep 24, 2026 | 24.22 | 24.23 | 24.22 | 24.23 | 24.15 | 0.02% | 827,370 |
| Sep 23, 2026 | 24.22 | 24.23 | 24.22 | 24.22 | 24.14 | 0.02% | 1,614,904 |
| Sep 22, 2026 | 24.21 | 24.22 | 24.21 | 24.22 | 24.14 | 0.02% | 378,454 |
| Sep 21, 2026 | 24.21 | 24.22 | 24.21 | 24.21 | 24.13 | - | 489,236 |
| Sep 18, 2026 | 24.21 | 24.22 | 24.21 | 24.21 | 24.13 | - | 440,571 |
| Sep 17, 2026 | 24.20 | 24.22 | 24.20 | 24.21 | 24.13 | 0.04% | 964,311 |
| Sep 16, 2026 | 24.21 | 24.21 | 24.19 | 24.20 | 24.12 | - | 561,612 |
| Sep 15, 2026 | 24.20 | 24.21 | 24.20 | 24.20 | 24.12 | 0.04% | 685,012 |
| Sep 14, 2026 | 24.20 | 24.20 | 24.19 | 24.19 | 24.11 | - | 556,379 |
| Sep 11, 2026 | 24.20 | 24.21 | 24.19 | 24.19 | 24.11 | - | 381,923 |
| Sep 10, 2026 | 24.18 | 24.20 | 24.18 | 24.19 | 24.11 | - | 834,660 |
| Sep 9, 2026 | 24.19 | 24.20 | 24.18 | 24.19 | 24.11 | - | 558,276 |
| Sep 8, 2026 | 24.17 | 24.19 | 24.13 | 24.19 | 24.11 | 0.08% | 563,357 |
| Sep 4, 2026 | 24.19 | 24.19 | 24.17 | 24.17 | 24.09 | - | 621,544 |
| Sep 3, 2026 | 24.17 | 24.18 | 24.17 | 24.17 | 24.09 | - | 1,087,745 |
| Sep 2, 2026 | 24.17 | 24.18 | 24.16 | 24.17 | 24.09 | 0.04% | 913,225 |
| Sep 1, 2026 | 24.18 | 24.20 | 24.16 | 24.16 | 24.08 | -0.05% | 1,197,772 |
| Aug 31, 2026 | 24.24 | 24.25 | 24.24 | 24.25 | 24.09 | 0.04% | 445,071 |
| Aug 28, 2026 | 24.23 | 24.24 | 24.23 | 24.24 | 24.08 | - | 435,861 |
| Aug 27, 2026 | 24.23 | 24.24 | 24.23 | 24.24 | 24.08 | 0.04% | 308,318 |
| Aug 26, 2026 | 24.23 | 24.23 | 24.22 | 24.23 | 24.07 | - | 537,783 |
| Aug 25, 2026 | 24.22 | 24.23 | 24.22 | 24.23 | 24.07 | 0.04% | 962,530 |
| Aug 24, 2026 | 24.23 | 24.23 | 24.22 | 24.22 | 24.06 | -0.04% | 708,789 |
| Aug 21, 2026 | 24.22 | 24.23 | 24.22 | 24.23 | 24.07 | 0.06% | 638,241 |
| Aug 20, 2026 | 24.21 | 24.22 | 24.21 | 24.22 | 24.06 | 0.02% | 450,624 |
| Aug 19, 2026 | 24.21 | 24.22 | 24.21 | 24.21 | 24.05 | - | 559,211 |
| Aug 18, 2026 | 24.22 | 24.22 | 24.20 | 24.21 | 24.05 | 0.04% | 819,914 |
| Aug 17, 2026 | 24.20 | 24.21 | 24.20 | 24.20 | 24.04 | - | 736,998 |
| Aug 14, 2026 | 24.21 | 24.21 | 24.20 | 24.20 | 24.04 | 0.04% | 288,592 |
| Aug 13, 2026 | 24.20 | 24.21 | 24.19 | 24.19 | 24.03 | -0.04% | 377,889 |
| Aug 12, 2026 | 24.19 | 24.20 | 24.19 | 24.20 | 24.04 | 0.08% | 488,347 |
| Aug 11, 2026 | 24.18 | 24.19 | 24.18 | 24.18 | 24.02 | - | 423,304 |
| Aug 10, 2026 | 24.20 | 24.20 | 24.18 | 24.18 | 24.02 | -0.04% | 488,986 |
| Aug 7, 2026 | 24.18 | 24.19 | 24.18 | 24.19 | 24.03 | 0.04% | 433,876 |
| Aug 6, 2026 | 24.19 | 24.19 | 24.17 | 24.18 | 24.02 | 0.04% | 481,592 |