Skip to main content
iShares iBonds Dec 2027 Term Corporate ETF (IBDS)
NYSEARCA: IBDS · Real-Time Price · USD
24.13
0.00 (0.00%)
Oct 25, 2024, 4:00 PM EDT - Market closed

IBDS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 24, 202424.1324.1524.1224.1324.130.08%240,330
Oct 23, 202424.1324.1324.1024.1124.11-0.12%259,648
Oct 22, 202424.1424.1624.1324.1424.14-384,965
Oct 21, 202424.1724.1824.1424.1424.14-0.29%341,892
Oct 18, 202424.2124.2224.1924.2124.210.08%338,912
Oct 17, 202424.2024.2124.1824.1924.19-0.12%593,538
Oct 16, 202424.2024.2424.2024.2224.220.08%888,779
Oct 15, 202424.1924.2124.1924.2024.20-433,447
Oct 14, 202424.1924.2024.1724.2024.20-251,439
Oct 11, 202424.1724.2124.1724.2024.200.08%259,203
Oct 10, 202424.1624.1924.1424.1824.180.17%677,899
Oct 9, 202424.1524.1524.1324.1424.14-0.12%739,893
Oct 8, 202424.1324.1724.1324.1724.170.17%426,838
Oct 7, 202424.0924.1524.0924.1324.13-0.12%668,807
Oct 4, 202424.2124.2124.1524.1624.16-0.41%529,292
Oct 3, 202424.2824.2924.2624.2624.26-0.21%785,181
Oct 2, 202424.2924.3224.2824.3124.31-532,126
Oct 1, 202424.3124.3424.2924.3124.31-0.25%1,812,628
Sep 30, 202424.3624.4124.3624.3724.28-0.16%362,445
Sep 27, 202424.3924.4224.3824.4124.320.16%294,945
Sep 26, 202424.3924.4024.3524.3724.28-0.08%455,379
Sep 25, 202424.3924.4124.3924.3924.30-0.08%263,955
Sep 24, 202424.3724.4324.3624.4124.320.08%366,468
Sep 23, 202424.3624.4124.3624.3924.30-0.08%359,484
Sep 20, 202424.3724.4224.3524.4124.320.12%571,921
Sep 19, 202424.3524.3924.3524.3824.290.12%278,208
Sep 18, 202424.3424.4224.3324.3524.26-0.08%348,163
Sep 17, 202424.3624.6824.3524.3724.28-0.04%400,816
Sep 16, 202424.3824.3924.3624.3824.290.08%268,996
Sep 13, 202424.3624.3724.3524.3624.270.21%453,506
Sep 12, 202424.3024.3324.2824.3124.22-3,124,711
Sep 11, 202424.3124.3424.2924.3124.22-0.08%473,132
Sep 10, 202424.2824.3324.2824.3324.240.21%337,716
Sep 9, 202424.2724.3224.2624.2824.190.04%490,691
Sep 6, 202424.2724.3124.2324.2724.180.17%370,582
Sep 5, 202424.2424.2624.2124.2324.140.04%348,623
Sep 4, 202424.1724.2224.1524.2224.130.29%3,892,870
Sep 3, 202424.1324.1924.1324.1524.06-0.29%367,841
Aug 30, 202424.2124.2424.2124.2224.04-0.04%326,199
Aug 29, 202424.2324.2424.2124.2324.05-486,637
Aug 28, 202424.2524.2524.2324.2324.05-0.12%341,104
Aug 27, 202424.2124.2624.2024.2624.080.17%503,995
Aug 26, 202424.2524.2624.2124.2224.04-0.04%299,357
Aug 23, 202424.1824.2424.1724.2324.050.29%456,356
Aug 22, 202424.1824.1824.1424.1623.98-0.08%371,086
Aug 21, 202424.1724.2224.1524.1824.000.17%342,824
Aug 20, 202424.1124.1624.1124.1423.960.17%310,971
Aug 19, 202424.1024.1424.1024.1023.93-381,280
Aug 16, 202424.0824.1124.0724.1023.930.12%321,387
Aug 15, 202424.0824.0924.0424.0723.90-0.25%360,203
Aug 14, 202424.1124.1524.1124.1323.96-250,038
Aug 13, 202424.1124.1424.1024.1323.960.21%268,640
Aug 12, 202424.0224.0824.0224.0823.910.12%262,219
Aug 9, 202424.0624.0624.0324.0523.880.08%539,331
Aug 8, 202424.0024.0523.9924.0323.86-278,959
Aug 7, 202424.0624.0624.0124.0323.86-0.12%358,121
Aug 6, 202424.0724.0824.0124.0623.89-0.12%429,530
Aug 5, 202424.1624.1624.0624.0923.92-0.12%507,916
Aug 2, 202424.0624.1424.0624.1223.950.54%271,772
Aug 1, 202423.9424.0023.9423.9923.82-0.17%336,123
Jul 31, 202423.9724.0423.9624.0323.770.29%427,372
Jul 30, 202423.9623.9823.9323.9623.70-345,020
Jul 29, 202423.9623.9723.9423.9623.700.04%335,858
Jul 26, 202423.9523.9523.9323.9523.690.21%342,453
Jul 25, 202423.9123.9223.8923.9023.640.08%284,149
Jul 24, 202423.9023.9323.8823.8823.62-0.04%338,149
Jul 23, 202423.8923.9123.8823.8923.630.08%442,494
Jul 22, 202423.8423.9223.8423.8723.61-0.04%322,822
Jul 19, 202423.8623.8923.8623.8823.62-0.08%274,321
Jul 18, 202423.9123.9523.9023.9023.64-0.08%201,794
Jul 17, 202423.8723.9323.8723.9223.66-252,339
Jul 16, 202423.8923.9323.8723.9223.660.13%325,102
Jul 15, 202423.8923.9523.8923.8923.63-0.08%279,895
Jul 12, 202423.8723.9123.8723.9123.650.21%252,588
Jul 11, 202423.8323.8723.8323.8623.600.29%334,495
Jul 10, 202423.7923.7923.7723.7923.530.08%401,018
Jul 9, 202423.7823.7823.7523.7723.51-0.04%274,945
Jul 8, 202423.8023.8023.7723.7823.52-613,662
Jul 5, 202423.7623.8023.7323.7823.520.30%276,225
Jul 3, 202423.6923.7323.6823.7123.450.21%318,855
Jul 2, 202423.6523.6823.6523.6623.400.13%299,712
Jul 1, 202423.6123.6423.6123.6323.37-0.42%277,866
Jun 28, 202423.7523.7823.7323.7323.38-0.06%326,531
Jun 27, 202423.7423.7623.7323.7523.400.06%312,132
Jun 26, 202423.7323.7323.7023.7323.38-0.08%205,696
Jun 25, 202423.7623.7623.7423.7523.40-0.06%273,025
Jun 24, 202423.7523.7723.7423.7723.420.02%275,363
Jun 21, 202423.7723.7723.7323.7623.410.04%361,483
Jun 20, 202423.7323.7523.7323.7523.40-0.04%372,521
Jun 18, 202423.7723.7823.7523.7623.410.15%935,234
Jun 17, 202423.7523.7523.7223.7323.38-0.13%242,712
Jun 14, 202423.7423.7623.7423.7623.41-0.06%225,395
Jun 13, 202423.7523.7923.7523.7723.420.17%251,427
Jun 12, 202423.7523.7823.7223.7323.380.30%223,392
Jun 11, 202423.6623.6723.6423.6623.310.08%276,349
Jun 10, 202423.6323.6423.6223.6423.30-299,606
Jun 7, 202423.6623.6623.6423.6423.30-0.38%282,540
Jun 6, 202423.6923.7323.6923.7323.380.04%420,920
Jun 5, 202423.6923.7323.6723.7223.370.13%427,877
Jun 4, 202423.7023.7223.6723.6923.340.08%421,127