iShares iBonds Dec 2027 Term Corporate ETF (IBDS)
NYSEARCA: IBDS · Real-Time Price · USD
24.17
+0.03 (0.13%)
At close: Mar 28, 2025, 4:00 PM
24.04
-0.13 (-0.55%)
Pre-market: Mar 31, 2025, 7:02 AM EDT
IBDS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 24.13 | 24.18 | 24.13 | 24.17 | 24.17 | 0.12% | 347,490 |
| Mar 27, 2025 | 24.13 | 24.14 | 24.12 | 24.14 | 24.14 | 0.04% | 683,528 |
| Mar 26, 2025 | 24.12 | 24.13 | 24.12 | 24.13 | 24.13 | - | 350,385 |
| Mar 25, 2025 | 24.14 | 24.15 | 24.11 | 24.13 | 24.13 | 0.04% | 449,594 |
| Mar 24, 2025 | 24.15 | 24.15 | 24.12 | 24.12 | 24.12 | -0.08% | 450,222 |
| Mar 21, 2025 | 24.17 | 24.17 | 24.14 | 24.14 | 24.14 | 0.04% | 224,214 |
| Mar 20, 2025 | 24.17 | 24.17 | 24.13 | 24.13 | 24.13 | -0.04% | 431,623 |
| Mar 19, 2025 | 24.07 | 24.14 | 24.06 | 24.14 | 24.14 | 0.29% | 363,322 |
| Mar 18, 2025 | 24.05 | 24.09 | 24.05 | 24.07 | 24.07 | 0.08% | 515,279 |
| Mar 17, 2025 | 24.06 | 24.08 | 24.05 | 24.05 | 24.05 | -0.08% | 445,822 |
| Mar 14, 2025 | 24.08 | 24.09 | 24.06 | 24.07 | 24.07 | -0.04% | 318,553 |
| Mar 13, 2025 | 24.04 | 24.08 | 24.04 | 24.08 | 24.08 | 0.12% | 430,457 |
| Mar 12, 2025 | 24.08 | 24.08 | 24.04 | 24.05 | 24.05 | -0.17% | 553,890 |
| Mar 11, 2025 | 24.18 | 24.18 | 24.08 | 24.09 | 24.09 | -0.17% | 651,573 |
| Mar 10, 2025 | 24.12 | 24.13 | 24.10 | 24.13 | 24.13 | 0.21% | 475,497 |
| Mar 7, 2025 | 24.14 | 24.14 | 24.07 | 24.08 | 24.08 | -0.12% | 503,912 |
| Mar 6, 2025 | 24.11 | 24.11 | 24.08 | 24.11 | 24.11 | 0.08% | 610,089 |
| Mar 5, 2025 | 24.12 | 24.14 | 24.09 | 24.09 | 24.09 | -0.08% | 656,395 |
| Mar 4, 2025 | 24.11 | 24.14 | 24.10 | 24.11 | 24.11 | - | 758,602 |
| Mar 3, 2025 | 24.06 | 24.11 | 24.04 | 24.11 | 24.11 | -0.21% | 540,124 |
| Feb 28, 2025 | 24.14 | 24.17 | 24.09 | 24.16 | 24.07 | 0.17% | 601,162 |
| Feb 27, 2025 | 24.12 | 24.14 | 24.10 | 24.12 | 24.03 | - | 593,590 |
| Feb 26, 2025 | 24.12 | 24.13 | 24.10 | 24.12 | 24.03 | - | 537,999 |
| Feb 25, 2025 | 24.12 | 24.13 | 24.11 | 24.12 | 24.03 | 0.17% | 456,508 |
| Feb 24, 2025 | 24.07 | 24.10 | 24.07 | 24.08 | 23.99 | 0.08% | 487,106 |
| Feb 21, 2025 | 24.04 | 24.08 | 24.04 | 24.06 | 23.97 | 0.12% | 637,509 |
| Feb 20, 2025 | 24.04 | 24.05 | 24.03 | 24.03 | 23.94 | - | 588,667 |
| Feb 19, 2025 | 24.02 | 24.04 | 24.01 | 24.03 | 23.94 | 0.04% | 3,797,700 |
| Feb 18, 2025 | 24.01 | 24.05 | 24.01 | 24.02 | 23.93 | -0.08% | 446,704 |
| Feb 14, 2025 | 24.03 | 24.05 | 24.02 | 24.04 | 23.95 | 0.17% | 336,095 |
| Feb 13, 2025 | 23.97 | 24.01 | 23.97 | 24.00 | 23.91 | 0.17% | 427,961 |
| Feb 12, 2025 | 23.95 | 23.97 | 23.95 | 23.96 | 23.87 | -0.10% | 740,630 |
| Feb 11, 2025 | 23.97 | 23.99 | 23.97 | 23.99 | 23.90 | -0.06% | 392,243 |
| Feb 10, 2025 | 23.99 | 24.00 | 23.99 | 24.00 | 23.91 | 0.08% | 383,130 |
| Feb 7, 2025 | 23.99 | 24.11 | 23.97 | 23.98 | 23.89 | -0.08% | 549,285 |
| Feb 6, 2025 | 24.01 | 24.02 | 24.00 | 24.00 | 23.91 | -0.08% | 835,634 |
| Feb 5, 2025 | 24.02 | 24.05 | 24.00 | 24.02 | 23.93 | 0.04% | 1,002,392 |
| Feb 4, 2025 | 23.97 | 24.01 | 23.97 | 24.01 | 23.92 | 0.13% | 675,096 |
| Feb 3, 2025 | 23.99 | 23.99 | 23.96 | 23.98 | 23.89 | -0.42% | 655,361 |
| Jan 31, 2025 | 24.09 | 24.10 | 24.07 | 24.08 | 23.90 | - | 548,361 |
| Jan 30, 2025 | 24.06 | 24.09 | 24.06 | 24.08 | 23.90 | 0.08% | 627,738 |
| Jan 29, 2025 | 24.09 | 24.11 | 24.05 | 24.06 | 23.88 | -0.08% | 801,734 |
| Jan 28, 2025 | 24.06 | 24.08 | 24.06 | 24.08 | 23.90 | 0.04% | 574,759 |
| Jan 27, 2025 | 24.06 | 24.08 | 24.05 | 24.07 | 23.89 | 0.17% | 794,962 |
| Jan 24, 2025 | 24.03 | 24.05 | 24.02 | 24.03 | 23.86 | - | 546,761 |
| Jan 23, 2025 | 24.00 | 24.03 | 23.99 | 24.03 | 23.86 | 0.13% | 564,208 |
| Jan 22, 2025 | 24.00 | 24.02 | 24.00 | 24.00 | 23.83 | -0.04% | 459,541 |
| Jan 21, 2025 | 24.00 | 24.02 | 24.00 | 24.01 | 23.84 | 0.04% | 509,424 |
| Jan 17, 2025 | 24.02 | 24.02 | 23.95 | 24.00 | 23.83 | -0.08% | 560,848 |
| Jan 16, 2025 | 24.00 | 24.02 | 23.97 | 24.02 | 23.85 | 0.17% | 785,808 |