iShares iBonds Dec 2027 Term Corporate ETF (IBDS)
NYSEARCA: IBDS · Real-Time Price · USD
24.13
0.00 (0.00%)
Oct 25, 2024, 4:00 PM EDT - Market closed
IBDS Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Oct 24, 2024 | 24.13 | 24.15 | 24.12 | 24.13 | 24.13 | 0.08% | 240,330 |
Oct 23, 2024 | 24.13 | 24.13 | 24.10 | 24.11 | 24.11 | -0.12% | 259,648 |
Oct 22, 2024 | 24.14 | 24.16 | 24.13 | 24.14 | 24.14 | - | 384,965 |
Oct 21, 2024 | 24.17 | 24.18 | 24.14 | 24.14 | 24.14 | -0.29% | 341,892 |
Oct 18, 2024 | 24.21 | 24.22 | 24.19 | 24.21 | 24.21 | 0.08% | 338,912 |
Oct 17, 2024 | 24.20 | 24.21 | 24.18 | 24.19 | 24.19 | -0.12% | 593,538 |
Oct 16, 2024 | 24.20 | 24.24 | 24.20 | 24.22 | 24.22 | 0.08% | 888,779 |
Oct 15, 2024 | 24.19 | 24.21 | 24.19 | 24.20 | 24.20 | - | 433,447 |
Oct 14, 2024 | 24.19 | 24.20 | 24.17 | 24.20 | 24.20 | - | 251,439 |
Oct 11, 2024 | 24.17 | 24.21 | 24.17 | 24.20 | 24.20 | 0.08% | 259,203 |
Oct 10, 2024 | 24.16 | 24.19 | 24.14 | 24.18 | 24.18 | 0.17% | 677,899 |
Oct 9, 2024 | 24.15 | 24.15 | 24.13 | 24.14 | 24.14 | -0.12% | 739,893 |
Oct 8, 2024 | 24.13 | 24.17 | 24.13 | 24.17 | 24.17 | 0.17% | 426,838 |
Oct 7, 2024 | 24.09 | 24.15 | 24.09 | 24.13 | 24.13 | -0.12% | 668,807 |
Oct 4, 2024 | 24.21 | 24.21 | 24.15 | 24.16 | 24.16 | -0.41% | 529,292 |
Oct 3, 2024 | 24.28 | 24.29 | 24.26 | 24.26 | 24.26 | -0.21% | 785,181 |
Oct 2, 2024 | 24.29 | 24.32 | 24.28 | 24.31 | 24.31 | - | 532,126 |
Oct 1, 2024 | 24.31 | 24.34 | 24.29 | 24.31 | 24.31 | -0.25% | 1,812,628 |
Sep 30, 2024 | 24.36 | 24.41 | 24.36 | 24.37 | 24.28 | -0.16% | 362,445 |
Sep 27, 2024 | 24.39 | 24.42 | 24.38 | 24.41 | 24.32 | 0.16% | 294,945 |
Sep 26, 2024 | 24.39 | 24.40 | 24.35 | 24.37 | 24.28 | -0.08% | 455,379 |
Sep 25, 2024 | 24.39 | 24.41 | 24.39 | 24.39 | 24.30 | -0.08% | 263,955 |
Sep 24, 2024 | 24.37 | 24.43 | 24.36 | 24.41 | 24.32 | 0.08% | 366,468 |
Sep 23, 2024 | 24.36 | 24.41 | 24.36 | 24.39 | 24.30 | -0.08% | 359,484 |
Sep 20, 2024 | 24.37 | 24.42 | 24.35 | 24.41 | 24.32 | 0.12% | 571,921 |
Sep 19, 2024 | 24.35 | 24.39 | 24.35 | 24.38 | 24.29 | 0.12% | 278,208 |
Sep 18, 2024 | 24.34 | 24.42 | 24.33 | 24.35 | 24.26 | -0.08% | 348,163 |
Sep 17, 2024 | 24.36 | 24.68 | 24.35 | 24.37 | 24.28 | -0.04% | 400,816 |
Sep 16, 2024 | 24.38 | 24.39 | 24.36 | 24.38 | 24.29 | 0.08% | 268,996 |
Sep 13, 2024 | 24.36 | 24.37 | 24.35 | 24.36 | 24.27 | 0.21% | 453,506 |
Sep 12, 2024 | 24.30 | 24.33 | 24.28 | 24.31 | 24.22 | - | 3,124,711 |
Sep 11, 2024 | 24.31 | 24.34 | 24.29 | 24.31 | 24.22 | -0.08% | 473,132 |
Sep 10, 2024 | 24.28 | 24.33 | 24.28 | 24.33 | 24.24 | 0.21% | 337,716 |
Sep 9, 2024 | 24.27 | 24.32 | 24.26 | 24.28 | 24.19 | 0.04% | 490,691 |
Sep 6, 2024 | 24.27 | 24.31 | 24.23 | 24.27 | 24.18 | 0.17% | 370,582 |
Sep 5, 2024 | 24.24 | 24.26 | 24.21 | 24.23 | 24.14 | 0.04% | 348,623 |
Sep 4, 2024 | 24.17 | 24.22 | 24.15 | 24.22 | 24.13 | 0.29% | 3,892,870 |
Sep 3, 2024 | 24.13 | 24.19 | 24.13 | 24.15 | 24.06 | -0.29% | 367,841 |
Aug 30, 2024 | 24.21 | 24.24 | 24.21 | 24.22 | 24.04 | -0.04% | 326,199 |
Aug 29, 2024 | 24.23 | 24.24 | 24.21 | 24.23 | 24.05 | - | 486,637 |
Aug 28, 2024 | 24.25 | 24.25 | 24.23 | 24.23 | 24.05 | -0.12% | 341,104 |
Aug 27, 2024 | 24.21 | 24.26 | 24.20 | 24.26 | 24.08 | 0.17% | 503,995 |
Aug 26, 2024 | 24.25 | 24.26 | 24.21 | 24.22 | 24.04 | -0.04% | 299,357 |
Aug 23, 2024 | 24.18 | 24.24 | 24.17 | 24.23 | 24.05 | 0.29% | 456,356 |
Aug 22, 2024 | 24.18 | 24.18 | 24.14 | 24.16 | 23.98 | -0.08% | 371,086 |
Aug 21, 2024 | 24.17 | 24.22 | 24.15 | 24.18 | 24.00 | 0.17% | 342,824 |
Aug 20, 2024 | 24.11 | 24.16 | 24.11 | 24.14 | 23.96 | 0.17% | 310,971 |
Aug 19, 2024 | 24.10 | 24.14 | 24.10 | 24.10 | 23.93 | - | 381,280 |
Aug 16, 2024 | 24.08 | 24.11 | 24.07 | 24.10 | 23.93 | 0.12% | 321,387 |
Aug 15, 2024 | 24.08 | 24.09 | 24.04 | 24.07 | 23.90 | -0.25% | 360,203 |
Aug 14, 2024 | 24.11 | 24.15 | 24.11 | 24.13 | 23.96 | - | 250,038 |
Aug 13, 2024 | 24.11 | 24.14 | 24.10 | 24.13 | 23.96 | 0.21% | 268,640 |
Aug 12, 2024 | 24.02 | 24.08 | 24.02 | 24.08 | 23.91 | 0.12% | 262,219 |
Aug 9, 2024 | 24.06 | 24.06 | 24.03 | 24.05 | 23.88 | 0.08% | 539,331 |
Aug 8, 2024 | 24.00 | 24.05 | 23.99 | 24.03 | 23.86 | - | 278,959 |
Aug 7, 2024 | 24.06 | 24.06 | 24.01 | 24.03 | 23.86 | -0.12% | 358,121 |
Aug 6, 2024 | 24.07 | 24.08 | 24.01 | 24.06 | 23.89 | -0.12% | 429,530 |
Aug 5, 2024 | 24.16 | 24.16 | 24.06 | 24.09 | 23.92 | -0.12% | 507,916 |
Aug 2, 2024 | 24.06 | 24.14 | 24.06 | 24.12 | 23.95 | 0.54% | 271,772 |
Aug 1, 2024 | 23.94 | 24.00 | 23.94 | 23.99 | 23.82 | -0.17% | 336,123 |
Jul 31, 2024 | 23.97 | 24.04 | 23.96 | 24.03 | 23.77 | 0.29% | 427,372 |
Jul 30, 2024 | 23.96 | 23.98 | 23.93 | 23.96 | 23.70 | - | 345,020 |
Jul 29, 2024 | 23.96 | 23.97 | 23.94 | 23.96 | 23.70 | 0.04% | 335,858 |
Jul 26, 2024 | 23.95 | 23.95 | 23.93 | 23.95 | 23.69 | 0.21% | 342,453 |
Jul 25, 2024 | 23.91 | 23.92 | 23.89 | 23.90 | 23.64 | 0.08% | 284,149 |
Jul 24, 2024 | 23.90 | 23.93 | 23.88 | 23.88 | 23.62 | -0.04% | 338,149 |
Jul 23, 2024 | 23.89 | 23.91 | 23.88 | 23.89 | 23.63 | 0.08% | 442,494 |
Jul 22, 2024 | 23.84 | 23.92 | 23.84 | 23.87 | 23.61 | -0.04% | 322,822 |
Jul 19, 2024 | 23.86 | 23.89 | 23.86 | 23.88 | 23.62 | -0.08% | 274,321 |
Jul 18, 2024 | 23.91 | 23.95 | 23.90 | 23.90 | 23.64 | -0.08% | 201,794 |
Jul 17, 2024 | 23.87 | 23.93 | 23.87 | 23.92 | 23.66 | - | 252,339 |
Jul 16, 2024 | 23.89 | 23.93 | 23.87 | 23.92 | 23.66 | 0.13% | 325,102 |
Jul 15, 2024 | 23.89 | 23.95 | 23.89 | 23.89 | 23.63 | -0.08% | 279,895 |
Jul 12, 2024 | 23.87 | 23.91 | 23.87 | 23.91 | 23.65 | 0.21% | 252,588 |
Jul 11, 2024 | 23.83 | 23.87 | 23.83 | 23.86 | 23.60 | 0.29% | 334,495 |
Jul 10, 2024 | 23.79 | 23.79 | 23.77 | 23.79 | 23.53 | 0.08% | 401,018 |
Jul 9, 2024 | 23.78 | 23.78 | 23.75 | 23.77 | 23.51 | -0.04% | 274,945 |
Jul 8, 2024 | 23.80 | 23.80 | 23.77 | 23.78 | 23.52 | - | 613,662 |
Jul 5, 2024 | 23.76 | 23.80 | 23.73 | 23.78 | 23.52 | 0.30% | 276,225 |
Jul 3, 2024 | 23.69 | 23.73 | 23.68 | 23.71 | 23.45 | 0.21% | 318,855 |
Jul 2, 2024 | 23.65 | 23.68 | 23.65 | 23.66 | 23.40 | 0.13% | 299,712 |
Jul 1, 2024 | 23.61 | 23.64 | 23.61 | 23.63 | 23.37 | -0.42% | 277,866 |
Jun 28, 2024 | 23.75 | 23.78 | 23.73 | 23.73 | 23.38 | -0.06% | 326,531 |
Jun 27, 2024 | 23.74 | 23.76 | 23.73 | 23.75 | 23.40 | 0.06% | 312,132 |
Jun 26, 2024 | 23.73 | 23.73 | 23.70 | 23.73 | 23.38 | -0.08% | 205,696 |
Jun 25, 2024 | 23.76 | 23.76 | 23.74 | 23.75 | 23.40 | -0.06% | 273,025 |
Jun 24, 2024 | 23.75 | 23.77 | 23.74 | 23.77 | 23.42 | 0.02% | 275,363 |
Jun 21, 2024 | 23.77 | 23.77 | 23.73 | 23.76 | 23.41 | 0.04% | 361,483 |
Jun 20, 2024 | 23.73 | 23.75 | 23.73 | 23.75 | 23.40 | -0.04% | 372,521 |
Jun 18, 2024 | 23.77 | 23.78 | 23.75 | 23.76 | 23.41 | 0.15% | 935,234 |
Jun 17, 2024 | 23.75 | 23.75 | 23.72 | 23.73 | 23.38 | -0.13% | 242,712 |
Jun 14, 2024 | 23.74 | 23.76 | 23.74 | 23.76 | 23.41 | -0.06% | 225,395 |
Jun 13, 2024 | 23.75 | 23.79 | 23.75 | 23.77 | 23.42 | 0.17% | 251,427 |
Jun 12, 2024 | 23.75 | 23.78 | 23.72 | 23.73 | 23.38 | 0.30% | 223,392 |
Jun 11, 2024 | 23.66 | 23.67 | 23.64 | 23.66 | 23.31 | 0.08% | 276,349 |
Jun 10, 2024 | 23.63 | 23.64 | 23.62 | 23.64 | 23.30 | - | 299,606 |
Jun 7, 2024 | 23.66 | 23.66 | 23.64 | 23.64 | 23.30 | -0.38% | 282,540 |
Jun 6, 2024 | 23.69 | 23.73 | 23.69 | 23.73 | 23.38 | 0.04% | 420,920 |
Jun 5, 2024 | 23.69 | 23.73 | 23.67 | 23.72 | 23.37 | 0.13% | 427,877 |
Jun 4, 2024 | 23.70 | 23.72 | 23.67 | 23.69 | 23.34 | 0.08% | 421,127 |