iShares iBonds Dec 2027 Term Corporate ETF (IBDS)
NYSEARCA: IBDS · Real-Time Price · USD
24.21
+0.01 (0.04%)
Jul 25, 2025, 4:00 PM - Market closed
IBDS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 25, 2025 | 24.20 | 24.22 | 24.20 | 24.21 | 24.21 | 0.04% | 429,182 |
| Jul 24, 2025 | 24.18 | 24.21 | 24.11 | 24.20 | 24.20 | -0.05% | 482,391 |
| Jul 23, 2025 | 24.21 | 24.23 | 24.20 | 24.21 | 24.21 | -0.03% | 566,623 |
| Jul 22, 2025 | 24.21 | 24.23 | 24.21 | 24.22 | 24.22 | 0.04% | 500,867 |
| Jul 21, 2025 | 24.22 | 24.22 | 24.21 | 24.21 | 24.21 | 0.04% | 432,973 |
| Jul 18, 2025 | 24.21 | 24.22 | 24.20 | 24.20 | 24.20 | 0.04% | 681,368 |
| Jul 17, 2025 | 24.17 | 24.19 | 24.17 | 24.19 | 24.19 | 0.08% | 740,726 |
| Jul 16, 2025 | 24.16 | 24.19 | 24.15 | 24.17 | 24.17 | 0.12% | 905,362 |
| Jul 15, 2025 | 24.16 | 24.17 | 24.14 | 24.14 | 24.14 | -0.08% | 441,405 |
| Jul 14, 2025 | 24.17 | 24.17 | 24.16 | 24.16 | 24.16 | - | 471,695 |
| Jul 11, 2025 | 24.14 | 24.17 | 24.14 | 24.16 | 24.16 | - | 646,225 |
| Jul 10, 2025 | 24.17 | 24.20 | 24.15 | 24.16 | 24.16 | - | 723,448 |
| Jul 9, 2025 | 24.15 | 24.17 | 24.14 | 24.16 | 24.16 | 0.08% | 700,438 |
| Jul 8, 2025 | 24.14 | 24.15 | 24.14 | 24.14 | 24.14 | -0.04% | 528,590 |
| Jul 7, 2025 | 24.16 | 24.18 | 24.15 | 24.15 | 24.15 | -0.04% | 939,952 |
| Jul 3, 2025 | 24.17 | 24.17 | 24.16 | 24.16 | 24.16 | -0.08% | 367,121 |
| Jul 2, 2025 | 24.15 | 24.18 | 24.15 | 24.18 | 24.18 | 0.08% | 995,344 |
| Jul 1, 2025 | 24.19 | 24.19 | 24.16 | 24.16 | 24.16 | -0.45% | 730,203 |
| Jun 30, 2025 | 24.26 | 24.28 | 24.26 | 24.27 | 24.18 | 0.08% | 480,999 |
| Jun 27, 2025 | 24.25 | 24.26 | 24.24 | 24.25 | 24.16 | - | 607,787 |
| Jun 26, 2025 | 24.24 | 24.26 | 24.21 | 24.25 | 24.16 | 0.17% | 681,843 |
| Jun 25, 2025 | 24.20 | 24.23 | 24.16 | 24.21 | 24.12 | -0.08% | 564,317 |
| Jun 24, 2025 | 24.19 | 24.23 | 24.19 | 24.23 | 24.14 | 0.10% | 646,618 |
| Jun 23, 2025 | 24.18 | 24.21 | 24.17 | 24.21 | 24.12 | 0.14% | 672,893 |
| Jun 20, 2025 | 24.16 | 24.18 | 24.15 | 24.17 | 24.08 | 0.08% | 871,006 |
| Jun 18, 2025 | 24.13 | 24.17 | 24.13 | 24.15 | 24.06 | 0.02% | 688,521 |
| Jun 17, 2025 | 24.12 | 24.15 | 24.12 | 24.15 | 24.06 | 0.06% | 743,718 |
| Jun 16, 2025 | 24.12 | 24.15 | 24.12 | 24.13 | 24.04 | -0.04% | 576,414 |
| Jun 13, 2025 | 24.15 | 24.15 | 24.12 | 24.14 | 24.05 | -0.04% | 534,267 |
| Jun 12, 2025 | 24.14 | 24.16 | 24.14 | 24.15 | 24.06 | 0.04% | 706,276 |
| Jun 11, 2025 | 24.13 | 24.14 | 24.11 | 24.14 | 24.05 | 0.12% | 611,084 |
| Jun 10, 2025 | 24.11 | 24.12 | 24.09 | 24.11 | 24.02 | - | 509,971 |
| Jun 9, 2025 | 24.10 | 24.11 | 24.05 | 24.11 | 24.02 | 0.08% | 707,712 |
| Jun 6, 2025 | 24.09 | 24.10 | 24.07 | 24.09 | 24.00 | -0.08% | 750,252 |
| Jun 5, 2025 | 24.15 | 24.15 | 24.11 | 24.11 | 24.02 | -0.12% | 512,021 |
| Jun 4, 2025 | 24.12 | 24.15 | 24.12 | 24.14 | 24.05 | 0.12% | 526,892 |
| Jun 3, 2025 | 24.10 | 24.12 | 24.09 | 24.11 | 24.02 | -0.04% | 587,813 |
| Jun 2, 2025 | 24.11 | 24.12 | 24.09 | 24.12 | 24.03 | -0.33% | 659,711 |
| May 30, 2025 | 24.18 | 24.20 | 24.17 | 24.20 | 24.03 | 0.08% | 457,319 |
| May 29, 2025 | 24.17 | 24.18 | 24.16 | 24.18 | 24.01 | 0.12% | 452,895 |
| May 28, 2025 | 24.13 | 24.16 | 24.13 | 24.15 | 23.98 | - | 363,623 |
| May 27, 2025 | 24.14 | 24.17 | 24.14 | 24.15 | 23.98 | 0.04% | 495,821 |
| May 23, 2025 | 24.18 | 24.20 | 24.13 | 24.14 | 23.97 | 0.04% | 507,342 |
| May 22, 2025 | 24.10 | 24.15 | 24.10 | 24.13 | 23.96 | 0.08% | 657,535 |
| May 21, 2025 | 24.14 | 24.14 | 24.11 | 24.11 | 23.94 | -0.17% | 773,053 |
| May 20, 2025 | 24.12 | 24.16 | 24.09 | 24.15 | 23.98 | 0.04% | 842,416 |
| May 19, 2025 | 24.11 | 24.15 | 24.11 | 24.14 | 23.97 | 0.08% | 569,317 |
| May 16, 2025 | 24.17 | 24.17 | 24.09 | 24.12 | 23.95 | - | 573,233 |
| May 15, 2025 | 24.08 | 24.13 | 24.08 | 24.12 | 23.95 | 0.21% | 630,592 |
| May 14, 2025 | 24.07 | 24.11 | 24.07 | 24.07 | 23.90 | -0.08% | 620,361 |