Skip to main content
iShares iBonds Dec 2027 Term Corporate ETF (IBDS)
NYSEARCA: IBDS · Real-Time Price · USD
24.06
+0.03 (0.12%)
Feb 21, 2025, 4:00 PM EST - Market closed

IBDS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 202524.0424.0824.0424.0624.060.12%637,509
Feb 20, 202524.0424.0524.0324.0324.03-588,667
Feb 19, 202524.0224.0424.0124.0324.030.04%3,797,700
Feb 18, 202524.0124.0524.0124.0224.02-0.08%446,704
Feb 14, 202524.0324.0524.0224.0424.040.17%336,095
Feb 13, 202523.9724.0123.9724.0024.000.17%427,961
Feb 12, 202523.9523.9723.9523.9623.96-0.10%740,630
Feb 11, 202523.9723.9923.9723.9923.99-0.06%392,243
Feb 10, 202523.9924.0023.9924.0024.000.08%383,130
Feb 7, 202523.9924.1123.9723.9823.98-0.08%549,285
Feb 6, 202524.0124.0224.0024.0024.00-0.08%835,634
Feb 5, 202524.0224.0524.0024.0224.020.04%1,002,392
Feb 4, 202523.9724.0123.9724.0124.010.13%675,096
Feb 3, 202523.9923.9923.9623.9823.98-0.42%655,361
Jan 31, 202524.0924.1024.0724.0823.99-548,361
Jan 30, 202524.0624.0924.0624.0823.990.08%627,738
Jan 29, 202524.0924.1124.0524.0623.97-0.08%801,734
Jan 28, 202524.0624.0824.0624.0823.990.04%574,759
Jan 27, 202524.0624.0824.0524.0723.980.17%794,962
Jan 24, 202524.0324.0524.0224.0323.94-546,761
Jan 23, 202524.0024.0323.9924.0323.940.13%564,208
Jan 22, 202524.0024.0224.0024.0023.91-0.04%459,541
Jan 21, 202524.0024.0224.0024.0123.920.04%509,424
Jan 17, 202524.0224.0223.9524.0023.91-0.08%560,848
Jan 16, 202524.0024.0223.9724.0223.930.17%785,808
Jan 15, 202524.0024.0023.9723.9823.890.25%604,117
Jan 14, 202523.9023.9323.9023.9223.830.08%661,361
Jan 13, 202523.9023.9123.8923.9023.81-0.08%818,503
Jan 10, 202523.9523.9523.9123.9223.83-0.17%699,119
Jan 8, 202523.9923.9923.9623.9623.87-756,721
Jan 7, 202523.9723.9723.9423.9623.87-0.04%757,525
Jan 6, 202523.9623.9823.9523.9723.880.04%498,903
Jan 3, 202523.9623.9823.9623.9623.87-0.04%392,208
Jan 2, 202523.9924.0023.9523.9723.880.04%768,308
Dec 31, 202423.9723.9823.9523.9623.87-468,870
Dec 30, 202423.9523.9723.9423.9623.870.17%695,088
Dec 27, 202423.9223.9423.9123.9223.83-0.04%2,284,573
Dec 26, 202423.9023.9323.8923.9323.840.04%689,630
Dec 24, 202423.9423.9423.8923.9223.830.08%930,080
Dec 23, 202423.8923.9323.8823.9023.81-828,843
Dec 20, 202423.9423.9423.9023.9023.810.08%3,468,619
Dec 19, 202423.9123.9123.8723.8823.790.04%358,056
Dec 18, 202423.9823.9823.8623.8723.78-0.71%941,789
Dec 17, 202424.0324.0524.0324.0423.86-400,326
Dec 16, 202424.0424.0624.0424.0423.86-0.04%308,086
Dec 13, 202424.0624.0824.0424.0523.87-0.12%320,514
Dec 12, 202424.0724.0824.0624.0823.90-0.04%354,358
Dec 11, 202424.1224.1624.0824.0923.91-426,141
Dec 10, 202424.0724.1024.0724.0923.91-0.04%298,161
Dec 9, 202424.1024.1224.0824.1023.92-668,457
Dec 6, 202424.1124.1124.0724.1023.920.17%429,456
Dec 5, 202424.0724.0724.0424.0623.88-0.08%504,153
Dec 4, 202424.0324.0824.0324.0823.900.12%549,004
Dec 3, 202424.0424.0624.0324.0523.87-614,439
Dec 2, 202424.0124.0624.0124.0523.87-0.37%740,984
Nov 29, 202424.1024.1424.1024.1423.870.21%141,189
Nov 27, 202424.1024.1124.0724.0923.830.08%329,558
Nov 26, 202424.0424.0724.0224.0723.810.04%446,178
Nov 25, 202424.0524.1624.0424.0623.800.29%563,858
Nov 22, 202424.0124.0223.9923.9923.73-0.04%711,567
Nov 21, 202424.0324.0424.0024.0023.74-0.04%367,070
Nov 20, 202424.0224.0324.0124.0123.75-0.12%381,529
Nov 19, 202424.0724.0724.0224.0423.780.08%436,354
Nov 18, 202423.9924.0323.9924.0223.760.08%389,095
Nov 15, 202423.9724.0223.9524.0023.740.08%397,719
Nov 14, 202424.0224.0223.9723.9823.72-0.08%472,523
Nov 13, 202424.0224.0223.9924.0023.740.04%321,964
Nov 12, 202424.0024.0123.9723.9923.73-0.17%311,992
Nov 11, 202424.0124.0324.0124.0323.77-0.04%273,517
Nov 8, 202424.0424.0824.0424.0423.78-0.12%398,410
Nov 7, 202424.0324.0824.0324.0723.810.33%535,878
Nov 6, 202423.9524.0123.9523.9923.73-0.12%400,002
Nov 5, 202424.0124.0323.9224.0223.760.04%585,497
Nov 4, 202424.0224.0324.0024.0123.750.13%2,017,954
Nov 1, 202424.0124.0423.9723.9823.72-0.46%470,174
Oct 31, 202424.0624.1024.0524.0923.74-0.04%444,086
Oct 30, 202424.1024.1524.0924.1023.75-0.17%285,214
Oct 29, 202424.0924.1424.0824.1423.790.17%428,092
Oct 28, 202424.1124.1424.0924.1023.75-0.12%170,870
Oct 25, 202424.1324.1624.1124.1323.78-277,271
Oct 24, 202424.1324.1524.1224.1323.780.08%240,330
Oct 23, 202424.1324.1324.1024.1123.76-0.12%259,648
Oct 22, 202424.1424.1624.1324.1423.79-384,965
Oct 21, 202424.1724.1824.1424.1423.79-0.29%341,892
Oct 18, 202424.2124.2224.1924.2123.860.08%338,912
Oct 17, 202424.2024.2124.1824.1923.84-0.12%593,538
Oct 16, 202424.2024.2424.2024.2223.870.08%888,779
Oct 15, 202424.1924.2124.1924.2023.85-433,447
Oct 14, 202424.1924.2024.1724.2023.85-251,439
Oct 11, 202424.1724.2124.1724.2023.850.08%259,203
Oct 10, 202424.1624.1924.1424.1823.830.17%677,899
Oct 9, 202424.1524.1524.1324.1423.79-0.12%739,893
Oct 8, 202424.1324.1724.1324.1723.820.17%426,838
Oct 7, 202424.0924.1524.0924.1323.78-0.12%668,807
Oct 4, 202424.2124.2124.1524.1623.81-0.41%529,292
Oct 3, 202424.2824.2924.2624.2623.91-0.21%785,181
Oct 2, 202424.2924.3224.2824.3123.96-532,126
Oct 1, 202424.3124.3424.2924.3123.96-0.25%1,812,628
Sep 30, 202424.3624.4124.3624.3723.93-0.16%362,445
Sep 27, 202424.3924.4224.3824.4123.970.16%294,945