iShares iBonds Dec 2027 Term Corporate ETF (IBDS)
NYSEARCA: IBDS · Real-Time Price · USD
24.12
+0.01 (0.04%)
May 7, 2025, 3:40 PM EDT - Market open
IBDS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 7, 2025 | 24.18 | 24.18 | 24.11 | 24.11 | - | -0.02% | 92,548 |
| May 6, 2025 | 24.10 | 24.13 | 24.10 | 24.11 | 24.11 | 0.08% | 410,470 |
| May 5, 2025 | 24.06 | 24.10 | 24.06 | 24.09 | 24.09 | 0.04% | 313,630 |
| May 2, 2025 | 24.12 | 24.22 | 24.07 | 24.08 | 24.08 | -0.17% | 317,736 |
| May 1, 2025 | 24.18 | 24.24 | 24.10 | 24.12 | 24.12 | -0.45% | 444,557 |
| Apr 30, 2025 | 24.23 | 24.25 | 24.21 | 24.23 | 24.14 | 0.04% | 475,916 |
| Apr 29, 2025 | 24.18 | 24.23 | 24.18 | 24.22 | 24.13 | 0.04% | 1,329,631 |
| Apr 28, 2025 | 24.20 | 24.22 | 24.18 | 24.21 | 24.12 | 0.17% | 368,389 |
| Apr 25, 2025 | 24.15 | 24.19 | 24.14 | 24.17 | 24.08 | 0.08% | 399,747 |
| Apr 24, 2025 | 24.13 | 24.15 | 24.10 | 24.15 | 24.06 | 0.33% | 423,644 |
| Apr 23, 2025 | 24.11 | 24.13 | 24.07 | 24.07 | 23.98 | -0.06% | 2,213,883 |
| Apr 22, 2025 | 24.11 | 24.12 | 24.07 | 24.09 | 24.00 | 0.02% | 311,519 |
| Apr 21, 2025 | 24.11 | 24.52 | 24.08 | 24.08 | 23.99 | -0.08% | 406,911 |
| Apr 17, 2025 | 24.07 | 24.11 | 24.07 | 24.10 | 24.01 | 0.08% | 570,756 |
| Apr 16, 2025 | 24.04 | 24.09 | 24.04 | 24.08 | 23.99 | 0.17% | 536,627 |
| Apr 15, 2025 | 24.05 | 24.07 | 24.03 | 24.04 | 23.95 | 0.08% | 374,637 |
| Apr 14, 2025 | 23.99 | 24.06 | 23.97 | 24.02 | 23.93 | 0.25% | 424,640 |
| Apr 11, 2025 | 23.95 | 23.99 | 23.89 | 23.96 | 23.87 | -0.21% | 358,714 |
| Apr 10, 2025 | 24.02 | 24.07 | 23.97 | 24.01 | 23.92 | -0.37% | 570,847 |
| Apr 9, 2025 | 23.98 | 24.10 | 23.93 | 24.10 | 24.01 | 0.37% | 477,132 |
| Apr 8, 2025 | 24.01 | 24.07 | 24.00 | 24.01 | 23.92 | - | 925,646 |
| Apr 7, 2025 | 24.08 | 24.12 | 23.97 | 24.01 | 23.92 | -0.58% | 848,244 |
| Apr 4, 2025 | 24.19 | 24.23 | 24.10 | 24.15 | 24.06 | -0.12% | 669,210 |
| Apr 3, 2025 | 24.13 | 24.19 | 24.13 | 24.18 | 24.09 | 0.33% | 552,610 |
| Apr 2, 2025 | 24.13 | 24.17 | 24.09 | 24.10 | 24.01 | -0.04% | 480,102 |
| Apr 1, 2025 | 24.11 | 24.12 | 24.10 | 24.11 | 24.02 | -0.29% | 543,047 |
| Mar 31, 2025 | 24.16 | 24.20 | 24.16 | 24.18 | 24.00 | 0.04% | 692,186 |
| Mar 28, 2025 | 24.13 | 24.18 | 24.13 | 24.17 | 23.99 | 0.12% | 347,490 |
| Mar 27, 2025 | 24.13 | 24.14 | 24.12 | 24.14 | 23.96 | 0.04% | 683,528 |
| Mar 26, 2025 | 24.12 | 24.13 | 24.12 | 24.13 | 23.95 | - | 350,385 |
| Mar 25, 2025 | 24.14 | 24.15 | 24.11 | 24.13 | 23.95 | 0.04% | 449,594 |
| Mar 24, 2025 | 24.15 | 24.15 | 24.12 | 24.12 | 23.94 | -0.08% | 450,222 |
| Mar 21, 2025 | 24.17 | 24.17 | 24.14 | 24.14 | 23.96 | 0.04% | 224,214 |
| Mar 20, 2025 | 24.17 | 24.17 | 24.13 | 24.13 | 23.95 | -0.04% | 431,623 |
| Mar 19, 2025 | 24.07 | 24.14 | 24.06 | 24.14 | 23.96 | 0.29% | 363,322 |
| Mar 18, 2025 | 24.05 | 24.09 | 24.05 | 24.07 | 23.90 | 0.08% | 515,279 |
| Mar 17, 2025 | 24.06 | 24.08 | 24.05 | 24.05 | 23.88 | -0.08% | 445,822 |
| Mar 14, 2025 | 24.08 | 24.09 | 24.06 | 24.07 | 23.90 | -0.04% | 318,553 |
| Mar 13, 2025 | 24.04 | 24.08 | 24.04 | 24.08 | 23.91 | 0.12% | 430,457 |
| Mar 12, 2025 | 24.08 | 24.08 | 24.04 | 24.05 | 23.88 | -0.17% | 553,890 |
| Mar 11, 2025 | 24.18 | 24.18 | 24.08 | 24.09 | 23.91 | -0.17% | 651,573 |
| Mar 10, 2025 | 24.12 | 24.13 | 24.10 | 24.13 | 23.95 | 0.21% | 475,497 |
| Mar 7, 2025 | 24.14 | 24.14 | 24.07 | 24.08 | 23.91 | -0.12% | 503,912 |
| Mar 6, 2025 | 24.11 | 24.11 | 24.08 | 24.11 | 23.93 | 0.08% | 610,089 |
| Mar 5, 2025 | 24.12 | 24.14 | 24.09 | 24.09 | 23.91 | -0.08% | 656,395 |
| Mar 4, 2025 | 24.11 | 24.14 | 24.10 | 24.11 | 23.93 | - | 758,602 |
| Mar 3, 2025 | 24.06 | 24.11 | 24.04 | 24.11 | 23.93 | -0.21% | 540,124 |
| Feb 28, 2025 | 24.14 | 24.17 | 24.09 | 24.16 | 23.90 | 0.17% | 601,162 |
| Feb 27, 2025 | 24.12 | 24.14 | 24.10 | 24.12 | 23.86 | - | 593,590 |
| Feb 26, 2025 | 24.12 | 24.13 | 24.10 | 24.12 | 23.86 | - | 537,999 |