iShares iBonds Dec 2026 Term Corporate ETF (IBDR)
NYSEARCA: IBDR · Real-Time Price · USD
24.22
+0.02 (0.08%)
At close: Jun 18, 2026, 4:00 PM EDT
24.22
0.00 (0.00%)
After-hours: Jun 18, 2026, 8:00 PM EDT
IBDR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18, 2026 | 24.21 | 24.22 | 24.21 | 24.22 | 24.22 | 0.08% | 504,000 |
| Jun 17, 2026 | 24.21 | 24.22 | 24.20 | 24.20 | 24.20 | -0.04% | 561,387 |
| Jun 16, 2026 | 24.21 | 24.22 | 24.21 | 24.21 | 24.21 | - | 1,145,580 |
| Jun 15, 2026 | 24.22 | 24.22 | 24.21 | 24.21 | 24.21 | - | 527,037 |
| Jun 12, 2026 | 24.20 | 24.21 | 24.19 | 24.21 | 24.21 | 0.08% | 974,459 |
| Jun 11, 2026 | 24.19 | 24.20 | 24.19 | 24.19 | 24.19 | -0.04% | 427,216 |
| Jun 10, 2026 | 24.20 | 24.21 | 24.19 | 24.20 | 24.20 | - | 557,574 |
| Jun 9, 2026 | 24.19 | 24.20 | 24.19 | 24.20 | 24.20 | - | 391,251 |
| Jun 8, 2026 | 24.19 | 24.20 | 24.19 | 24.20 | 24.20 | 0.04% | 375,312 |
| Jun 5, 2026 | 24.20 | 24.20 | 24.19 | 24.19 | 24.19 | 0.04% | 491,158 |
| Jun 4, 2026 | 24.19 | 24.19 | 24.18 | 24.18 | 24.18 | 0.04% | 626,351 |
| Jun 3, 2026 | 24.18 | 24.18 | 24.17 | 24.17 | 24.17 | -0.04% | 904,888 |
| Jun 2, 2026 | 24.18 | 24.19 | 24.18 | 24.18 | 24.18 | - | 1,687,142 |
| Jun 1, 2026 | 24.17 | 24.18 | 24.17 | 24.18 | 24.18 | 0.04% | 602,311 |
| May 29, 2026 | 24.25 | 24.26 | 24.25 | 24.25 | 24.17 | 0.02% | 309,391 |
| May 28, 2026 | 24.25 | 24.25 | 24.24 | 24.25 | 24.16 | 0.02% | 561,082 |
| May 27, 2026 | 24.23 | 24.24 | 24.23 | 24.24 | 24.16 | 0.04% | 536,485 |
| May 26, 2026 | 24.24 | 24.25 | 24.23 | 24.23 | 24.15 | -0.04% | 480,097 |
| May 22, 2026 | 24.23 | 24.24 | 24.23 | 24.24 | 24.16 | 0.08% | 464,613 |
| May 21, 2026 | 24.22 | 24.23 | 24.22 | 24.22 | 24.14 | - | 456,521 |
| May 20, 2026 | 24.23 | 24.23 | 24.22 | 24.22 | 24.14 | - | 381,700 |
| May 19, 2026 | 24.22 | 24.22 | 24.21 | 24.22 | 24.14 | 0.04% | 520,588 |
| May 18, 2026 | 24.21 | 24.22 | 24.21 | 24.21 | 24.13 | -0.02% | 756,695 |
| May 15, 2026 | 24.21 | 24.22 | 24.21 | 24.22 | 24.13 | 0.04% | 607,351 |
| May 14, 2026 | 24.21 | 24.22 | 24.20 | 24.21 | 24.12 | -0.02% | 1,071,985 |
| May 13, 2026 | 24.21 | 24.21 | 24.20 | 24.21 | 24.13 | 0.04% | 557,337 |
| May 12, 2026 | 24.21 | 24.21 | 24.20 | 24.20 | 24.12 | -0.04% | 451,313 |
| May 11, 2026 | 24.20 | 24.21 | 24.20 | 24.21 | 24.13 | 0.04% | 285,896 |
| May 8, 2026 | 24.20 | 24.21 | 24.20 | 24.20 | 24.12 | - | 500,219 |
| May 7, 2026 | 24.19 | 24.20 | 24.19 | 24.20 | 24.12 | 0.04% | 341,838 |
| May 6, 2026 | 24.20 | 24.20 | 24.19 | 24.19 | 24.11 | - | 458,313 |
| May 5, 2026 | 24.19 | 24.20 | 24.19 | 24.19 | 24.11 | - | 365,987 |
| May 4, 2026 | 24.18 | 24.19 | 24.18 | 24.19 | 24.11 | 0.04% | 739,429 |
| May 1, 2026 | 24.19 | 24.19 | 24.18 | 24.18 | 24.10 | - | 598,037 |
| Apr 30, 2026 | 24.25 | 24.26 | 24.25 | 24.26 | 24.10 | 0.04% | 506,370 |
| Apr 29, 2026 | 24.25 | 24.26 | 24.25 | 24.25 | 24.09 | - | 561,004 |
| Apr 28, 2026 | 24.25 | 24.26 | 24.25 | 24.25 | 24.09 | - | 415,506 |
| Apr 27, 2026 | 24.24 | 24.25 | 24.24 | 24.25 | 24.09 | - | 610,216 |
| Apr 24, 2026 | 24.23 | 24.25 | 24.23 | 24.25 | 24.09 | 0.04% | 643,164 |
| Apr 23, 2026 | 24.23 | 24.24 | 24.23 | 24.24 | 24.08 | 0.04% | 847,388 |
| Apr 22, 2026 | 24.24 | 24.24 | 24.22 | 24.23 | 24.07 | - | 529,441 |
| Apr 21, 2026 | 24.22 | 24.23 | 24.22 | 24.23 | 24.07 | 0.04% | 637,860 |
| Apr 20, 2026 | 24.21 | 24.22 | 24.21 | 24.22 | 24.06 | 0.02% | 809,731 |
| Apr 17, 2026 | 24.21 | 24.22 | 24.21 | 24.22 | 24.06 | 0.06% | 398,377 |
| Apr 16, 2026 | 24.20 | 24.21 | 24.20 | 24.20 | 24.04 | - | 421,027 |
| Apr 15, 2026 | 24.22 | 24.22 | 24.20 | 24.20 | 24.04 | - | 662,286 |
| Apr 14, 2026 | 24.21 | 24.22 | 24.20 | 24.20 | 24.04 | -0.04% | 472,368 |
| Apr 13, 2026 | 24.20 | 24.21 | 24.20 | 24.21 | 24.05 | 0.04% | 466,058 |
| Apr 10, 2026 | 24.19 | 24.20 | 24.19 | 24.20 | 24.04 | 0.04% | 733,548 |
| Apr 9, 2026 | 24.18 | 24.19 | 24.18 | 24.19 | 24.03 | - | 510,219 |