Skip to main content
iShares iBonds Dec 2027 Term Corporate ETF (IBDS)
NYSEARCA: IBDS · Real-Time Price · USD
24.01
-0.03 (-0.12%)
Nov 20, 2024, 4:00 PM EST - Market closed

IBDS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 202424.0224.0324.0124.0124.01-0.12%381,529
Nov 19, 202424.0724.0724.0224.0424.040.08%436,354
Nov 18, 202423.9924.0323.9924.0224.020.08%389,095
Nov 15, 202423.9724.0223.9524.0024.000.08%397,719
Nov 14, 202424.0224.0223.9723.9823.98-0.08%472,523
Nov 13, 202424.0224.0223.9924.0024.000.04%321,964
Nov 12, 202424.0024.0123.9723.9923.99-0.17%311,992
Nov 11, 202424.0124.0324.0124.0324.03-0.04%273,517
Nov 8, 202424.0424.0824.0424.0424.04-0.12%398,410
Nov 7, 202424.0324.0824.0324.0724.070.33%535,878
Nov 6, 202423.9524.0123.9523.9923.99-0.12%400,002
Nov 5, 202424.0124.0323.9224.0224.020.04%585,497
Nov 4, 202424.0224.0324.0024.0124.010.13%2,017,954
Nov 1, 202424.0124.0423.9723.9823.98-0.46%470,174
Oct 31, 202424.0624.1024.0524.0924.00-0.04%444,086
Oct 30, 202424.1024.1524.0924.1024.01-0.17%285,214
Oct 29, 202424.0924.1424.0824.1424.050.17%428,092
Oct 28, 202424.1124.1424.0924.1024.01-0.12%170,870
Oct 25, 202424.1324.1624.1124.1324.04-277,271
Oct 24, 202424.1324.1524.1224.1324.040.08%240,330
Oct 23, 202424.1324.1324.1024.1124.02-0.12%259,648
Oct 22, 202424.1424.1624.1324.1424.05-384,965
Oct 21, 202424.1724.1824.1424.1424.05-0.29%341,892
Oct 18, 202424.2124.2224.1924.2124.120.08%338,912
Oct 17, 202424.2024.2124.1824.1924.10-0.12%593,538
Oct 16, 202424.2024.2424.2024.2224.130.08%888,779
Oct 15, 202424.1924.2124.1924.2024.11-433,447
Oct 14, 202424.1924.2024.1724.2024.11-251,439
Oct 11, 202424.1724.2124.1724.2024.110.08%259,203
Oct 10, 202424.1624.1924.1424.1824.090.17%677,899
Oct 9, 202424.1524.1524.1324.1424.05-0.12%739,893
Oct 8, 202424.1324.1724.1324.1724.080.17%426,838
Oct 7, 202424.0924.1524.0924.1324.04-0.12%668,807
Oct 4, 202424.2124.2124.1524.1624.07-0.41%529,292
Oct 3, 202424.2824.2924.2624.2624.17-0.21%785,181
Oct 2, 202424.2924.3224.2824.3124.22-532,126
Oct 1, 202424.3124.3424.2924.3124.22-0.25%1,812,628
Sep 30, 202424.3624.4124.3624.3724.19-0.16%362,445
Sep 27, 202424.3924.4224.3824.4124.230.16%294,945
Sep 26, 202424.3924.4024.3524.3724.19-0.08%455,379
Sep 25, 202424.3924.4124.3924.3924.21-0.08%263,955
Sep 24, 202424.3724.4324.3624.4124.230.08%366,468
Sep 23, 202424.3624.4124.3624.3924.21-0.08%359,484
Sep 20, 202424.3724.4224.3524.4124.230.12%571,921
Sep 19, 202424.3524.3924.3524.3824.200.12%278,208
Sep 18, 202424.3424.4224.3324.3524.17-0.08%348,163
Sep 17, 202424.3624.6824.3524.3724.19-0.04%400,816
Sep 16, 202424.3824.3924.3624.3824.200.08%268,996
Sep 13, 202424.3624.3724.3524.3624.180.21%453,506
Sep 12, 202424.3024.3324.2824.3124.13-3,124,711
Sep 11, 202424.3124.3424.2924.3124.13-0.08%473,132
Sep 10, 202424.2824.3324.2824.3324.150.21%337,716
Sep 9, 202424.2724.3224.2624.2824.100.04%490,691
Sep 6, 202424.2724.3124.2324.2724.090.17%370,582
Sep 5, 202424.2424.2624.2124.2324.050.04%348,623
Sep 4, 202424.1724.2224.1524.2224.040.29%3,892,870
Sep 3, 202424.1324.1924.1324.1523.97-0.29%367,841
Aug 30, 202424.2124.2424.2124.2223.96-0.04%326,199
Aug 29, 202424.2324.2424.2124.2323.97-486,637
Aug 28, 202424.2524.2524.2324.2323.97-0.12%341,104
Aug 27, 202424.2124.2624.2024.2624.000.17%503,995
Aug 26, 202424.2524.2624.2124.2223.96-0.04%299,357
Aug 23, 202424.1824.2424.1724.2323.970.29%456,356
Aug 22, 202424.1824.1824.1424.1623.90-0.08%371,086
Aug 21, 202424.1724.2224.1524.1823.920.17%342,824
Aug 20, 202424.1124.1624.1124.1423.880.17%310,971
Aug 19, 202424.1024.1424.1024.1023.84-381,280
Aug 16, 202424.0824.1124.0724.1023.840.12%321,387
Aug 15, 202424.0824.0924.0424.0723.81-0.25%360,203
Aug 14, 202424.1124.1524.1124.1323.87-250,038
Aug 13, 202424.1124.1424.1024.1323.870.21%268,640
Aug 12, 202424.0224.0824.0224.0823.820.12%262,219
Aug 9, 202424.0624.0624.0324.0523.790.08%539,331
Aug 8, 202424.0024.0523.9924.0323.77-278,959
Aug 7, 202424.0624.0624.0124.0323.77-0.12%358,121
Aug 6, 202424.0724.0824.0124.0623.80-0.12%429,530
Aug 5, 202424.1624.1624.0624.0923.83-0.12%507,916
Aug 2, 202424.0624.1424.0624.1223.860.54%271,772
Aug 1, 202423.9424.0023.9423.9923.73-0.17%336,123
Jul 31, 202423.9724.0423.9624.0323.680.29%427,372
Jul 30, 202423.9623.9823.9323.9623.61-345,020
Jul 29, 202423.9623.9723.9423.9623.610.04%335,858
Jul 26, 202423.9523.9523.9323.9523.600.21%342,453
Jul 25, 202423.9123.9223.8923.9023.550.08%284,149
Jul 24, 202423.9023.9323.8823.8823.53-0.04%338,149
Jul 23, 202423.8923.9123.8823.8923.540.08%442,494
Jul 22, 202423.8423.9223.8423.8723.52-0.04%322,822
Jul 19, 202423.8623.8923.8623.8823.53-0.08%274,321
Jul 18, 202423.9123.9523.9023.9023.55-0.08%201,794
Jul 17, 202423.8723.9323.8723.9223.57-252,339
Jul 16, 202423.8923.9323.8723.9223.570.13%325,102
Jul 15, 202423.8923.9523.8923.8923.54-0.08%279,895
Jul 12, 202423.8723.9123.8723.9123.560.21%252,588
Jul 11, 202423.8323.8723.8323.8623.510.29%334,495
Jul 10, 202423.7923.7923.7723.7923.440.08%401,018
Jul 9, 202423.7823.7823.7523.7723.42-0.04%274,945
Jul 8, 202423.8023.8023.7723.7823.43-613,662
Jul 5, 202423.7623.8023.7323.7823.430.30%276,225
Jul 3, 202423.6923.7323.6823.7123.370.21%318,855
Jul 2, 202423.6523.6823.6523.6623.320.13%299,712