Skip to main content
iShares iBonds Dec 2027 Term Corporate ETF (IBDS)
NYSEARCA: IBDS · Real-Time Price · USD
23.90
+0.02 (0.08%)
Dec 20, 2024, 4:00 PM EST - Market closed

IBDS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 202423.9423.9423.9023.9023.900.08%3,468,619
Dec 19, 202423.9123.9123.8723.8823.880.04%358,056
Dec 18, 202423.9823.9823.8623.8723.87-0.71%941,789
Dec 17, 202424.0324.0524.0324.0423.95-400,326
Dec 16, 202424.0424.0624.0424.0423.95-0.04%308,086
Dec 13, 202424.0624.0824.0424.0523.96-0.12%320,514
Dec 12, 202424.0724.0824.0624.0823.99-0.04%354,358
Dec 11, 202424.1224.1624.0824.0924.00-426,141
Dec 10, 202424.0724.1024.0724.0924.00-0.04%298,161
Dec 9, 202424.1024.1224.0824.1024.01-668,457
Dec 6, 202424.1124.1124.0724.1024.010.17%429,456
Dec 5, 202424.0724.0724.0424.0623.97-0.08%504,153
Dec 4, 202424.0324.0824.0324.0823.990.12%549,004
Dec 3, 202424.0424.0624.0324.0523.96-614,439
Dec 2, 202424.0124.0624.0124.0523.96-0.37%740,984
Nov 29, 202424.1024.1424.1024.1423.960.21%141,189
Nov 27, 202424.1024.1124.0724.0923.910.08%329,558
Nov 26, 202424.0424.0724.0224.0723.890.04%446,178
Nov 25, 202424.0524.1624.0424.0623.880.29%563,858
Nov 22, 202424.0124.0223.9923.9923.81-0.04%711,567
Nov 21, 202424.0324.0424.0024.0023.82-0.04%367,070
Nov 20, 202424.0224.0324.0124.0123.83-0.12%381,529
Nov 19, 202424.0724.0724.0224.0423.860.08%436,354
Nov 18, 202423.9924.0323.9924.0223.840.08%389,095
Nov 15, 202423.9724.0223.9524.0023.820.08%397,719
Nov 14, 202424.0224.0223.9723.9823.80-0.08%472,523
Nov 13, 202424.0224.0223.9924.0023.820.04%321,964
Nov 12, 202424.0024.0123.9723.9923.81-0.17%311,992
Nov 11, 202424.0124.0324.0124.0323.85-0.04%273,517
Nov 8, 202424.0424.0824.0424.0423.86-0.12%398,410
Nov 7, 202424.0324.0824.0324.0723.890.33%535,878
Nov 6, 202423.9524.0123.9523.9923.81-0.12%400,002
Nov 5, 202424.0124.0323.9224.0223.840.04%585,497
Nov 4, 202424.0224.0324.0024.0123.830.13%2,017,954
Nov 1, 202424.0124.0423.9723.9823.80-0.46%470,174
Oct 31, 202424.0624.1024.0524.0923.83-0.04%444,086
Oct 30, 202424.1024.1524.0924.1023.84-0.17%285,214
Oct 29, 202424.0924.1424.0824.1423.870.17%428,092
Oct 28, 202424.1124.1424.0924.1023.84-0.12%170,870
Oct 25, 202424.1324.1624.1124.1323.87-277,271
Oct 24, 202424.1324.1524.1224.1323.870.08%240,330
Oct 23, 202424.1324.1324.1024.1123.85-0.12%259,648
Oct 22, 202424.1424.1624.1324.1423.87-384,965
Oct 21, 202424.1724.1824.1424.1423.87-0.29%341,892
Oct 18, 202424.2124.2224.1924.2123.940.08%338,912
Oct 17, 202424.2024.2124.1824.1923.92-0.12%593,538
Oct 16, 202424.2024.2424.2024.2223.950.08%888,779
Oct 15, 202424.1924.2124.1924.2023.93-433,447
Oct 14, 202424.1924.2024.1724.2023.93-251,439
Oct 11, 202424.1724.2124.1724.2023.930.08%259,203
Oct 10, 202424.1624.1924.1424.1823.910.17%677,899
Oct 9, 202424.1524.1524.1324.1423.87-0.12%739,893
Oct 8, 202424.1324.1724.1324.1723.900.17%426,838
Oct 7, 202424.0924.1524.0924.1323.87-0.12%668,807
Oct 4, 202424.2124.2124.1524.1623.89-0.41%529,292
Oct 3, 202424.2824.2924.2624.2623.99-0.21%785,181
Oct 2, 202424.2924.3224.2824.3124.04-532,126
Oct 1, 202424.3124.3424.2924.3124.04-0.25%1,812,628
Sep 30, 202424.3624.4124.3624.3724.01-0.16%362,445
Sep 27, 202424.3924.4224.3824.4124.050.16%294,945
Sep 26, 202424.3924.4024.3524.3724.01-0.08%455,379
Sep 25, 202424.3924.4124.3924.3924.03-0.08%263,955
Sep 24, 202424.3724.4324.3624.4124.050.08%366,468
Sep 23, 202424.3624.4124.3624.3924.03-0.08%359,484
Sep 20, 202424.3724.4224.3524.4124.050.12%571,921
Sep 19, 202424.3524.3924.3524.3824.020.12%278,208
Sep 18, 202424.3424.4224.3324.3523.99-0.08%348,163
Sep 17, 202424.3624.6824.3524.3724.01-0.04%400,816
Sep 16, 202424.3824.3924.3624.3824.020.08%268,996
Sep 13, 202424.3624.3724.3524.3624.000.21%453,506
Sep 12, 202424.3024.3324.2824.3123.96-3,124,711
Sep 11, 202424.3124.3424.2924.3123.96-0.08%473,132
Sep 10, 202424.2824.3324.2824.3323.970.21%337,716
Sep 9, 202424.2724.3224.2624.2823.930.04%490,691
Sep 6, 202424.2724.3124.2324.2723.920.17%370,582
Sep 5, 202424.2424.2624.2124.2323.880.04%348,623
Sep 4, 202424.1724.2224.1524.2223.870.29%3,892,870
Sep 3, 202424.1324.1924.1324.1523.80-0.29%367,841
Aug 30, 202424.2124.2424.2124.2223.78-0.04%326,199
Aug 29, 202424.2324.2424.2124.2323.79-486,637
Aug 28, 202424.2524.2524.2324.2323.79-0.12%341,104
Aug 27, 202424.2124.2624.2024.2623.820.17%503,995
Aug 26, 202424.2524.2624.2124.2223.78-0.04%299,357
Aug 23, 202424.1824.2424.1724.2323.790.29%456,356
Aug 22, 202424.1824.1824.1424.1623.72-0.08%371,086
Aug 21, 202424.1724.2224.1524.1823.740.17%342,824
Aug 20, 202424.1124.1624.1124.1423.700.17%310,971
Aug 19, 202424.1024.1424.1024.1023.66-381,280
Aug 16, 202424.0824.1124.0724.1023.660.12%321,387
Aug 15, 202424.0824.0924.0424.0723.63-0.25%360,203
Aug 14, 202424.1124.1524.1124.1323.69-250,038
Aug 13, 202424.1124.1424.1024.1323.690.21%268,640
Aug 12, 202424.0224.0824.0224.0823.640.12%262,219
Aug 9, 202424.0624.0624.0324.0523.610.08%539,331
Aug 8, 202424.0024.0523.9924.0323.59-278,959
Aug 7, 202424.0624.0624.0124.0323.59-0.12%358,121
Aug 6, 202424.0724.0824.0124.0623.62-0.12%429,530
Aug 5, 202424.1624.1624.0624.0923.65-0.12%507,916
Aug 2, 202424.0624.1424.0624.1223.680.54%271,772
Aug 1, 202423.9424.0023.9423.9923.55-0.17%336,123