iShares iBonds Dec 2027 Term Corporate ETF (IBDS)
NYSEARCA: IBDS · Real-Time Price · USD
24.20
+0.02 (0.08%)
May 30, 2025, 4:00 PM - Market closed
IBDS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 30, 2025 | 24.18 | 24.20 | 24.17 | 24.20 | 24.20 | 0.08% | 457,319 |
| May 29, 2025 | 24.17 | 24.18 | 24.16 | 24.18 | 24.18 | 0.12% | 452,895 |
| May 28, 2025 | 24.13 | 24.16 | 24.13 | 24.15 | 24.15 | - | 363,623 |
| May 27, 2025 | 24.14 | 24.17 | 24.14 | 24.15 | 24.15 | 0.04% | 495,821 |
| May 23, 2025 | 24.18 | 24.20 | 24.13 | 24.14 | 24.14 | 0.04% | 507,342 |
| May 22, 2025 | 24.10 | 24.15 | 24.10 | 24.13 | 24.13 | 0.08% | 657,535 |
| May 21, 2025 | 24.14 | 24.14 | 24.11 | 24.11 | 24.11 | -0.17% | 773,053 |
| May 20, 2025 | 24.12 | 24.16 | 24.09 | 24.15 | 24.15 | 0.04% | 842,416 |
| May 19, 2025 | 24.11 | 24.15 | 24.11 | 24.14 | 24.14 | 0.08% | 569,317 |
| May 16, 2025 | 24.17 | 24.17 | 24.09 | 24.12 | 24.12 | - | 573,233 |
| May 15, 2025 | 24.08 | 24.13 | 24.08 | 24.12 | 24.12 | 0.21% | 630,592 |
| May 14, 2025 | 24.07 | 24.11 | 24.07 | 24.07 | 24.07 | -0.08% | 620,361 |
| May 13, 2025 | 24.06 | 24.11 | 24.06 | 24.09 | 24.09 | 0.04% | 620,770 |
| May 12, 2025 | 24.06 | 24.09 | 24.06 | 24.08 | 24.08 | -0.08% | 890,379 |
| May 9, 2025 | 24.11 | 24.13 | 24.09 | 24.10 | 24.10 | - | 303,081 |
| May 8, 2025 | 24.12 | 24.12 | 24.08 | 24.10 | 24.10 | -0.12% | 413,466 |
| May 7, 2025 | 24.10 | 24.18 | 24.10 | 24.13 | 24.13 | 0.08% | 391,575 |
| May 6, 2025 | 24.10 | 24.13 | 24.10 | 24.11 | 24.11 | 0.08% | 410,470 |
| May 5, 2025 | 24.06 | 24.10 | 24.06 | 24.09 | 24.09 | 0.04% | 313,630 |
| May 2, 2025 | 24.12 | 24.22 | 24.07 | 24.08 | 24.08 | -0.17% | 317,736 |
| May 1, 2025 | 24.18 | 24.24 | 24.10 | 24.12 | 24.12 | -0.45% | 444,557 |
| Apr 30, 2025 | 24.23 | 24.25 | 24.21 | 24.23 | 24.14 | 0.04% | 475,916 |
| Apr 29, 2025 | 24.18 | 24.23 | 24.18 | 24.22 | 24.13 | 0.04% | 1,329,631 |
| Apr 28, 2025 | 24.20 | 24.22 | 24.18 | 24.21 | 24.12 | 0.17% | 368,389 |
| Apr 25, 2025 | 24.15 | 24.19 | 24.14 | 24.17 | 24.08 | 0.08% | 399,747 |
| Apr 24, 2025 | 24.13 | 24.15 | 24.10 | 24.15 | 24.06 | 0.33% | 423,644 |
| Apr 23, 2025 | 24.11 | 24.13 | 24.07 | 24.07 | 23.98 | -0.06% | 2,213,883 |
| Apr 22, 2025 | 24.11 | 24.12 | 24.07 | 24.09 | 24.00 | 0.02% | 311,519 |
| Apr 21, 2025 | 24.11 | 24.52 | 24.08 | 24.08 | 23.99 | -0.08% | 406,911 |
| Apr 17, 2025 | 24.07 | 24.11 | 24.07 | 24.10 | 24.01 | 0.08% | 570,756 |
| Apr 16, 2025 | 24.04 | 24.09 | 24.04 | 24.08 | 23.99 | 0.17% | 536,627 |
| Apr 15, 2025 | 24.05 | 24.07 | 24.03 | 24.04 | 23.95 | 0.08% | 374,637 |
| Apr 14, 2025 | 23.99 | 24.06 | 23.97 | 24.02 | 23.93 | 0.25% | 424,640 |
| Apr 11, 2025 | 23.95 | 23.99 | 23.89 | 23.96 | 23.87 | -0.21% | 358,714 |
| Apr 10, 2025 | 24.02 | 24.07 | 23.97 | 24.01 | 23.92 | -0.37% | 570,847 |
| Apr 9, 2025 | 23.98 | 24.10 | 23.93 | 24.10 | 24.01 | 0.37% | 477,132 |
| Apr 8, 2025 | 24.01 | 24.07 | 24.00 | 24.01 | 23.92 | - | 925,646 |
| Apr 7, 2025 | 24.08 | 24.12 | 23.97 | 24.01 | 23.92 | -0.58% | 848,244 |
| Apr 4, 2025 | 24.19 | 24.23 | 24.10 | 24.15 | 24.06 | -0.12% | 669,210 |
| Apr 3, 2025 | 24.13 | 24.19 | 24.13 | 24.18 | 24.09 | 0.33% | 552,610 |
| Apr 2, 2025 | 24.13 | 24.17 | 24.09 | 24.10 | 24.01 | -0.04% | 480,102 |
| Apr 1, 2025 | 24.11 | 24.12 | 24.10 | 24.11 | 24.02 | -0.29% | 543,047 |
| Mar 31, 2025 | 24.16 | 24.20 | 24.16 | 24.18 | 24.00 | 0.04% | 692,186 |
| Mar 28, 2025 | 24.13 | 24.18 | 24.13 | 24.17 | 23.99 | 0.12% | 347,490 |
| Mar 27, 2025 | 24.13 | 24.14 | 24.12 | 24.14 | 23.96 | 0.04% | 683,528 |
| Mar 26, 2025 | 24.12 | 24.13 | 24.12 | 24.13 | 23.95 | - | 350,385 |
| Mar 25, 2025 | 24.14 | 24.15 | 24.11 | 24.13 | 23.95 | 0.04% | 449,594 |
| Mar 24, 2025 | 24.15 | 24.15 | 24.12 | 24.12 | 23.94 | -0.08% | 450,222 |
| Mar 21, 2025 | 24.17 | 24.17 | 24.14 | 24.14 | 23.96 | 0.04% | 224,214 |
| Mar 20, 2025 | 24.17 | 24.17 | 24.13 | 24.13 | 23.95 | -0.04% | 431,623 |