iShares iBonds Dec 2027 Term Corporate ETF (IBDS)
NYSEARCA: IBDS · Real-Time Price · USD
24.19
+0.03 (0.12%)
At close: Mar 27, 2026, 4:00 PM EDT
24.19
0.00 (0.00%)
After-hours: Mar 27, 2026, 8:00 PM EDT
IBDS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 24.18 | 24.19 | 24.17 | 24.19 | 24.19 | 0.12% | 624,861 |
| Mar 26, 2026 | 24.17 | 24.19 | 24.16 | 24.16 | 24.16 | -0.12% | 411,737 |
| Mar 25, 2026 | 24.20 | 24.21 | 24.19 | 24.19 | 24.19 | 0.08% | 559,959 |
| Mar 24, 2026 | 24.17 | 24.19 | 24.17 | 24.17 | 24.17 | -0.10% | 373,195 |
| Mar 23, 2026 | 24.17 | 24.21 | 24.17 | 24.20 | 24.20 | 0.10% | 676,517 |
| Mar 20, 2026 | 24.18 | 24.19 | 24.16 | 24.17 | 24.17 | -0.12% | 424,323 |
| Mar 19, 2026 | 24.16 | 24.21 | 24.16 | 24.20 | 24.20 | 0.04% | 461,897 |
| Mar 18, 2026 | 24.20 | 24.21 | 24.18 | 24.19 | 24.19 | -0.04% | 408,696 |
| Mar 17, 2026 | 24.21 | 24.22 | 24.20 | 24.20 | 24.20 | 0.04% | 510,542 |
| Mar 16, 2026 | 24.21 | 24.22 | 24.19 | 24.19 | 24.19 | - | 418,850 |
| Mar 13, 2026 | 24.18 | 24.20 | 24.18 | 24.19 | 24.19 | 0.04% | 523,367 |
| Mar 12, 2026 | 24.21 | 24.22 | 24.18 | 24.18 | 24.18 | -0.21% | 1,180,680 |
| Mar 11, 2026 | 24.23 | 24.25 | 24.22 | 24.23 | 24.23 | -0.08% | 398,416 |
| Mar 10, 2026 | 24.26 | 24.27 | 24.24 | 24.25 | 24.25 | -0.04% | 907,534 |
| Mar 9, 2026 | 24.24 | 24.26 | 24.23 | 24.26 | 24.26 | 0.04% | 560,338 |
| Mar 6, 2026 | 24.25 | 24.26 | 24.24 | 24.25 | 24.25 | 0.04% | 653,295 |
| Mar 5, 2026 | 24.24 | 24.25 | 24.24 | 24.24 | 24.24 | -0.04% | 427,958 |
| Mar 4, 2026 | 24.26 | 24.27 | 24.25 | 24.25 | 24.25 | -0.04% | 640,134 |
| Mar 3, 2026 | 24.23 | 24.26 | 24.23 | 24.26 | 24.26 | - | 915,259 |
| Mar 2, 2026 | 24.26 | 24.27 | 24.25 | 24.26 | 24.26 | -0.37% | 519,105 |
| Feb 27, 2026 | 24.36 | 24.36 | 24.35 | 24.35 | 24.27 | 0.04% | 455,346 |
| Feb 26, 2026 | 24.33 | 24.35 | 24.33 | 24.34 | 24.26 | - | 542,958 |
| Feb 25, 2026 | 24.33 | 24.35 | 24.33 | 24.34 | 24.26 | 0.04% | 536,020 |
| Feb 24, 2026 | 24.33 | 24.34 | 24.33 | 24.33 | 24.25 | -0.04% | 473,120 |
| Feb 23, 2026 | 24.33 | 24.35 | 24.33 | 24.34 | 24.26 | - | 666,879 |
| Feb 20, 2026 | 24.32 | 24.34 | 24.32 | 24.34 | 24.26 | 0.04% | 504,424 |
| Feb 19, 2026 | 24.32 | 24.34 | 24.32 | 24.33 | 24.25 | 0.04% | 482,746 |
| Feb 18, 2026 | 24.32 | 24.34 | 24.32 | 24.32 | 24.24 | -0.04% | 417,596 |
| Feb 17, 2026 | 24.32 | 24.34 | 24.32 | 24.33 | 24.25 | - | 661,764 |
| Feb 13, 2026 | 24.32 | 24.33 | 24.31 | 24.33 | 24.25 | 0.08% | 535,562 |
| Feb 12, 2026 | 24.30 | 24.32 | 24.30 | 24.31 | 24.23 | - | 902,304 |
| Feb 11, 2026 | 24.30 | 24.31 | 24.30 | 24.31 | 24.23 | -0.04% | 697,792 |
| Feb 10, 2026 | 24.32 | 24.32 | 24.31 | 24.32 | 24.24 | 0.08% | 343,393 |
| Feb 9, 2026 | 24.30 | 24.31 | 24.30 | 24.30 | 24.22 | -0.04% | 569,294 |
| Feb 6, 2026 | 24.31 | 24.32 | 24.29 | 24.31 | 24.23 | 0.08% | 532,292 |
| Feb 5, 2026 | 24.29 | 24.30 | 24.29 | 24.29 | 24.21 | 0.12% | 1,670,375 |
| Feb 4, 2026 | 24.28 | 24.28 | 24.26 | 24.26 | 24.18 | - | 601,013 |
| Feb 3, 2026 | 24.25 | 24.28 | 24.25 | 24.26 | 24.18 | -0.04% | 666,030 |
| Feb 2, 2026 | 24.28 | 24.29 | 24.27 | 24.27 | 24.19 | -0.37% | 646,207 |
| Jan 30, 2026 | 24.35 | 24.37 | 24.33 | 24.36 | 24.19 | 0.08% | 457,631 |
| Jan 29, 2026 | 24.34 | 24.35 | 24.34 | 24.34 | 24.17 | 0.04% | 498,669 |
| Jan 28, 2026 | 24.33 | 24.35 | 24.33 | 24.33 | 24.16 | - | 601,352 |
| Jan 27, 2026 | 24.33 | 24.34 | 24.32 | 24.33 | 24.16 | 0.04% | 1,357,940 |
| Jan 26, 2026 | 24.33 | 24.34 | 24.32 | 24.32 | 24.15 | 0.04% | 660,616 |
| Jan 23, 2026 | 24.31 | 24.33 | 24.31 | 24.31 | 24.14 | - | 722,944 |
| Jan 22, 2026 | 24.30 | 24.32 | 24.30 | 24.31 | 24.14 | 0.04% | 796,309 |
| Jan 21, 2026 | 24.31 | 24.32 | 24.30 | 24.30 | 24.13 | - | 623,732 |
| Jan 20, 2026 | 24.29 | 24.31 | 24.29 | 24.30 | 24.13 | - | 546,396 |
| Jan 16, 2026 | 24.30 | 24.31 | 24.29 | 24.30 | 24.13 | 0.04% | 700,023 |
| Jan 15, 2026 | 24.31 | 24.31 | 24.29 | 24.29 | 24.12 | -0.08% | 1,126,377 |