iShares iBonds Dec 2027 Term Corporate ETF (IBDS)
NYSEARCA: IBDS · Real-Time Price · USD
24.31
+0.02 (0.08%)
At close: Nov 21, 2025, 4:00 PM EST
24.31
0.00 (0.00%)
After-hours: Nov 21, 2025, 8:00 PM EST
IBDS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 21, 2025 | 24.33 | 24.33 | 24.30 | 24.31 | 24.31 | 0.08% | 650,544 |
| Nov 20, 2025 | 24.30 | 24.30 | 24.27 | 24.29 | 24.29 | 0.04% | 754,365 |
| Nov 19, 2025 | 24.28 | 24.30 | 24.27 | 24.28 | 24.28 | -0.04% | 730,631 |
| Nov 18, 2025 | 24.28 | 24.29 | 24.26 | 24.29 | 24.29 | 0.04% | 586,375 |
| Nov 17, 2025 | 24.27 | 24.28 | 24.21 | 24.28 | 24.28 | 0.04% | 848,160 |
| Nov 14, 2025 | 24.29 | 24.29 | 24.26 | 24.27 | 24.27 | - | 1,159,762 |
| Nov 13, 2025 | 24.26 | 24.28 | 24.24 | 24.27 | 24.27 | -0.04% | 886,645 |
| Nov 12, 2025 | 24.27 | 24.29 | 24.26 | 24.28 | 24.28 | - | 1,048,163 |
| Nov 11, 2025 | 24.28 | 24.30 | 24.23 | 24.28 | 24.28 | 0.08% | 842,587 |
| Nov 10, 2025 | 24.26 | 24.28 | 24.23 | 24.26 | 24.26 | -0.04% | 866,685 |
| Nov 7, 2025 | 24.26 | 24.28 | 24.26 | 24.27 | 24.27 | - | 737,664 |
| Nov 6, 2025 | 24.28 | 24.28 | 24.25 | 24.27 | 24.27 | 0.17% | 720,146 |
| Nov 5, 2025 | 24.25 | 24.26 | 24.23 | 24.23 | 24.23 | -0.12% | 662,001 |
| Nov 4, 2025 | 24.26 | 24.26 | 24.24 | 24.26 | 24.26 | 0.08% | 708,654 |
| Nov 3, 2025 | 24.23 | 24.27 | 24.17 | 24.24 | 24.24 | -0.37% | 1,136,074 |
| Oct 31, 2025 | 24.34 | 24.37 | 24.33 | 24.33 | 24.24 | - | 768,910 |
| Oct 30, 2025 | 24.31 | 24.34 | 24.31 | 24.33 | 24.24 | - | 688,111 |
| Oct 29, 2025 | 24.36 | 24.38 | 24.33 | 24.33 | 24.24 | -0.12% | 728,202 |
| Oct 28, 2025 | 24.38 | 24.38 | 24.35 | 24.36 | 24.27 | - | 685,301 |
| Oct 27, 2025 | 24.36 | 24.37 | 24.35 | 24.36 | 24.27 | -0.04% | 425,065 |
| Oct 24, 2025 | 24.36 | 24.37 | 24.36 | 24.37 | 24.28 | 0.04% | 924,838 |
| Oct 23, 2025 | 24.34 | 24.37 | 24.32 | 24.36 | 24.27 | - | 675,539 |
| Oct 22, 2025 | 24.33 | 24.36 | 24.29 | 24.36 | 24.27 | 0.04% | 1,640,319 |
| Oct 21, 2025 | 24.34 | 24.37 | 24.34 | 24.35 | 24.26 | 0.04% | 650,375 |
| Oct 20, 2025 | 24.34 | 24.36 | 24.34 | 24.34 | 24.25 | - | 535,807 |
| Oct 17, 2025 | 24.34 | 24.36 | 24.34 | 24.34 | 24.25 | -0.04% | 904,377 |
| Oct 16, 2025 | 24.32 | 24.36 | 24.32 | 24.35 | 24.26 | 0.12% | 704,233 |
| Oct 15, 2025 | 24.31 | 24.34 | 24.31 | 24.32 | 24.23 | -0.04% | 786,212 |
| Oct 14, 2025 | 24.30 | 24.34 | 24.30 | 24.33 | 24.24 | 0.04% | 709,465 |
| Oct 13, 2025 | 24.29 | 24.33 | 24.28 | 24.32 | 24.23 | 0.16% | 524,610 |
| Oct 10, 2025 | 24.29 | 24.31 | 24.28 | 24.28 | 24.19 | 0.04% | 1,154,407 |
| Oct 9, 2025 | 24.29 | 24.30 | 24.27 | 24.27 | 24.18 | -0.04% | 656,228 |
| Oct 8, 2025 | 24.28 | 24.30 | 24.28 | 24.28 | 24.19 | - | 655,367 |
| Oct 7, 2025 | 24.29 | 24.29 | 24.28 | 24.28 | 24.19 | - | 784,900 |
| Oct 6, 2025 | 24.29 | 24.29 | 24.28 | 24.28 | 24.19 | - | 915,997 |
| Oct 3, 2025 | 24.30 | 24.30 | 24.28 | 24.28 | 24.19 | -0.08% | 758,386 |
| Oct 2, 2025 | 24.28 | 24.30 | 24.27 | 24.30 | 24.21 | 0.04% | 1,012,655 |
| Oct 1, 2025 | 24.28 | 24.30 | 24.27 | 24.29 | 24.20 | -0.21% | 530,010 |
| Sep 30, 2025 | 24.33 | 24.35 | 24.32 | 24.34 | 24.16 | - | 596,563 |
| Sep 29, 2025 | 24.31 | 24.34 | 24.30 | 24.34 | 24.16 | 0.08% | 1,373,867 |
| Sep 26, 2025 | 24.32 | 24.33 | 24.30 | 24.32 | 24.14 | 0.08% | 358,794 |
| Sep 25, 2025 | 24.30 | 24.31 | 24.28 | 24.30 | 24.13 | -0.08% | 621,182 |
| Sep 24, 2025 | 24.32 | 24.33 | 24.31 | 24.32 | 24.14 | -0.04% | 555,717 |
| Sep 23, 2025 | 24.34 | 24.34 | 24.31 | 24.33 | 24.15 | - | 651,998 |
| Sep 22, 2025 | 24.32 | 24.34 | 24.31 | 24.33 | 24.15 | -0.04% | 565,212 |
| Sep 19, 2025 | 24.33 | 24.35 | 24.28 | 24.34 | 24.16 | 0.04% | 579,798 |
| Sep 18, 2025 | 24.31 | 24.34 | 24.31 | 24.33 | 24.15 | - | 1,151,836 |
| Sep 17, 2025 | 24.33 | 24.36 | 24.27 | 24.33 | 24.15 | -0.04% | 732,786 |
| Sep 16, 2025 | 24.34 | 24.35 | 24.31 | 24.34 | 24.16 | 0.04% | 808,481 |
| Sep 15, 2025 | 24.31 | 24.34 | 24.28 | 24.33 | 24.15 | 0.08% | 793,917 |