iShares iBonds Dec 2027 Term Corporate ETF (IBDS)
NYSEARCA: IBDS · Real-Time Price · USD
24.37
+0.01 (0.04%)
At close: Oct 24, 2025, 4:00 PM EDT
24.37
0.00 (0.00%)
After-hours: Oct 24, 2025, 6:30 PM EDT
IBDS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 24.36 | 24.37 | 24.36 | 24.37 | - | 0.02% | 402,622 |
| Oct 23, 2025 | 24.34 | 24.37 | 24.32 | 24.36 | 24.36 | - | 675,539 |
| Oct 22, 2025 | 24.33 | 24.36 | 24.29 | 24.36 | 24.36 | 0.04% | 1,640,319 |
| Oct 21, 2025 | 24.34 | 24.37 | 24.34 | 24.35 | 24.35 | 0.04% | 650,375 |
| Oct 20, 2025 | 24.34 | 24.36 | 24.34 | 24.34 | 24.34 | - | 535,807 |
| Oct 17, 2025 | 24.34 | 24.36 | 24.34 | 24.34 | 24.34 | -0.04% | 904,377 |
| Oct 16, 2025 | 24.32 | 24.36 | 24.32 | 24.35 | 24.35 | 0.12% | 704,233 |
| Oct 15, 2025 | 24.31 | 24.34 | 24.31 | 24.32 | 24.32 | -0.04% | 786,212 |
| Oct 14, 2025 | 24.30 | 24.34 | 24.30 | 24.33 | 24.33 | 0.04% | 709,465 |
| Oct 13, 2025 | 24.29 | 24.33 | 24.28 | 24.32 | 24.32 | 0.16% | 524,610 |
| Oct 10, 2025 | 24.29 | 24.31 | 24.28 | 24.28 | 24.28 | 0.04% | 1,154,407 |
| Oct 9, 2025 | 24.29 | 24.30 | 24.27 | 24.27 | 24.27 | -0.04% | 656,228 |
| Oct 8, 2025 | 24.28 | 24.30 | 24.28 | 24.28 | 24.28 | - | 655,367 |
| Oct 7, 2025 | 24.29 | 24.29 | 24.28 | 24.28 | 24.28 | - | 784,900 |
| Oct 6, 2025 | 24.29 | 24.29 | 24.28 | 24.28 | 24.28 | - | 915,997 |
| Oct 3, 2025 | 24.30 | 24.30 | 24.28 | 24.28 | 24.28 | -0.08% | 758,386 |
| Oct 2, 2025 | 24.28 | 24.30 | 24.27 | 24.30 | 24.30 | 0.04% | 1,012,655 |
| Oct 1, 2025 | 24.28 | 24.30 | 24.27 | 24.29 | 24.29 | -0.21% | 530,010 |
| Sep 30, 2025 | 24.33 | 24.35 | 24.32 | 24.34 | 24.25 | - | 596,563 |
| Sep 29, 2025 | 24.31 | 24.34 | 24.30 | 24.34 | 24.25 | 0.08% | 1,373,867 |
| Sep 26, 2025 | 24.32 | 24.33 | 24.30 | 24.32 | 24.23 | 0.08% | 358,794 |
| Sep 25, 2025 | 24.30 | 24.31 | 24.28 | 24.30 | 24.21 | -0.08% | 621,182 |
| Sep 24, 2025 | 24.32 | 24.33 | 24.31 | 24.32 | 24.23 | -0.04% | 555,717 |
| Sep 23, 2025 | 24.34 | 24.34 | 24.31 | 24.33 | 24.24 | - | 651,998 |
| Sep 22, 2025 | 24.32 | 24.34 | 24.31 | 24.33 | 24.24 | -0.04% | 565,212 |
| Sep 19, 2025 | 24.33 | 24.35 | 24.28 | 24.34 | 24.25 | 0.04% | 579,798 |
| Sep 18, 2025 | 24.31 | 24.34 | 24.31 | 24.33 | 24.24 | - | 1,151,836 |
| Sep 17, 2025 | 24.33 | 24.36 | 24.27 | 24.33 | 24.24 | -0.04% | 732,786 |
| Sep 16, 2025 | 24.34 | 24.35 | 24.31 | 24.34 | 24.25 | 0.04% | 808,481 |
| Sep 15, 2025 | 24.31 | 24.34 | 24.28 | 24.33 | 24.24 | 0.08% | 793,917 |
| Sep 12, 2025 | 24.32 | 24.32 | 24.30 | 24.31 | 24.22 | - | 631,138 |
| Sep 11, 2025 | 24.30 | 24.32 | 24.24 | 24.31 | 24.22 | 0.04% | 909,399 |
| Sep 10, 2025 | 24.30 | 24.31 | 24.23 | 24.30 | 24.21 | 0.04% | 728,917 |
| Sep 9, 2025 | 24.29 | 24.31 | 24.23 | 24.29 | 24.20 | -0.04% | 1,005,990 |
| Sep 8, 2025 | 24.31 | 24.35 | 24.26 | 24.30 | 24.21 | - | 572,688 |
| Sep 5, 2025 | 24.32 | 24.33 | 24.25 | 24.30 | 24.21 | 0.08% | 564,605 |
| Sep 4, 2025 | 24.25 | 24.28 | 24.24 | 24.28 | 24.19 | 0.12% | 479,103 |
| Sep 3, 2025 | 24.22 | 24.26 | 24.22 | 24.25 | 24.16 | 0.08% | 824,150 |
| Sep 2, 2025 | 24.20 | 24.24 | 24.16 | 24.23 | 24.14 | -0.37% | 691,306 |
| Aug 29, 2025 | 24.33 | 24.33 | 24.31 | 24.32 | 24.15 | 0.04% | 459,279 |
| Aug 28, 2025 | 24.29 | 24.32 | 24.29 | 24.31 | 24.14 | -0.04% | 319,885 |
| Aug 27, 2025 | 24.30 | 24.32 | 24.29 | 24.32 | 24.15 | 0.08% | 388,519 |
| Aug 26, 2025 | 24.29 | 24.31 | 24.25 | 24.30 | 24.13 | 0.08% | 343,721 |
| Aug 25, 2025 | 24.30 | 24.30 | 24.28 | 24.28 | 24.11 | -0.12% | 286,422 |
| Aug 22, 2025 | 24.26 | 24.31 | 24.25 | 24.31 | 24.14 | 0.29% | 406,703 |
| Aug 21, 2025 | 24.25 | 24.26 | 24.24 | 24.24 | 24.07 | -0.08% | 378,896 |
| Aug 20, 2025 | 24.25 | 24.28 | 24.25 | 24.26 | 24.09 | - | 659,727 |
| Aug 19, 2025 | 24.25 | 24.28 | 24.23 | 24.26 | 24.09 | 0.04% | 1,021,065 |
| Aug 18, 2025 | 24.25 | 24.27 | 24.25 | 24.25 | 24.08 | - | 386,670 |
| Aug 15, 2025 | 24.26 | 24.27 | 24.25 | 24.25 | 24.08 | - | 352,205 |