iShares iBonds Dec 2027 Term Corporate ETF (IBDS)
NYSEARCA: IBDS · Real-Time Price · USD
24.16
-0.09 (-0.37%)
At close: Jun 1, 2026, 4:00 PM EDT
24.16
0.00 (0.00%)
After-hours: Jun 1, 2026, 8:00 PM EDT
IBDS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 1, 2026 | 24.14 | 24.17 | 24.14 | 24.16 | 24.16 | -0.37% | 525,916 |
| May 29, 2026 | 24.23 | 24.25 | 24.23 | 24.25 | 24.25 | 0.08% | 281,626 |
| May 28, 2026 | 24.23 | 24.24 | 24.23 | 24.23 | 24.23 | - | 477,528 |
| May 27, 2026 | 24.22 | 24.24 | 24.22 | 24.23 | 24.23 | 0.04% | 519,613 |
| May 26, 2026 | 24.21 | 24.23 | 24.21 | 24.22 | 24.22 | 0.04% | 666,146 |
| May 22, 2026 | 24.22 | 24.22 | 24.20 | 24.21 | 24.21 | - | 327,967 |
| May 21, 2026 | 24.20 | 24.21 | 24.19 | 24.21 | 24.21 | 0.04% | 305,964 |
| May 20, 2026 | 24.18 | 24.21 | 24.18 | 24.20 | 24.20 | 0.04% | 427,414 |
| May 19, 2026 | 24.18 | 24.19 | 24.17 | 24.19 | 24.19 | 0.02% | 474,216 |
| May 18, 2026 | 24.18 | 24.19 | 24.18 | 24.19 | 24.19 | 0.02% | 920,339 |
| May 15, 2026 | 24.19 | 24.19 | 24.18 | 24.18 | 24.18 | -0.04% | 408,346 |
| May 14, 2026 | 24.18 | 24.19 | 24.18 | 24.19 | 24.19 | - | 609,284 |
| May 13, 2026 | 24.19 | 24.19 | 24.17 | 24.19 | 24.19 | 0.04% | 2,682,653 |
| May 12, 2026 | 24.18 | 24.19 | 24.18 | 24.18 | 24.18 | - | 507,154 |
| May 11, 2026 | 24.18 | 24.19 | 24.18 | 24.18 | 24.18 | -0.04% | 421,640 |
| May 8, 2026 | 24.18 | 24.19 | 24.18 | 24.19 | 24.19 | 0.04% | 299,947 |
| May 7, 2026 | 24.18 | 24.19 | 24.17 | 24.18 | 24.18 | 0.04% | 408,564 |
| May 6, 2026 | 24.17 | 24.18 | 24.17 | 24.17 | 24.17 | - | 602,097 |
| May 5, 2026 | 24.17 | 24.18 | 24.16 | 24.17 | 24.17 | 0.04% | 513,197 |
| May 4, 2026 | 24.15 | 24.16 | 24.15 | 24.16 | 24.16 | -0.04% | 771,701 |
| May 1, 2026 | 24.16 | 24.18 | 24.16 | 24.17 | 24.17 | -0.02% | 926,696 |
| Apr 30, 2026 | 24.24 | 24.26 | 24.23 | 24.26 | 24.17 | 0.12% | 570,390 |
| Apr 29, 2026 | 24.23 | 24.24 | 24.23 | 24.23 | 24.14 | -0.06% | 707,152 |
| Apr 28, 2026 | 24.23 | 24.25 | 24.23 | 24.25 | 24.16 | -0.02% | 548,064 |
| Apr 27, 2026 | 24.23 | 24.25 | 24.23 | 24.25 | 24.16 | - | 442,700 |
| Apr 24, 2026 | 24.23 | 24.25 | 24.23 | 24.25 | 24.16 | 0.08% | 447,883 |
| Apr 23, 2026 | 24.23 | 24.24 | 24.22 | 24.23 | 24.14 | - | 457,743 |
| Apr 22, 2026 | 24.24 | 24.25 | 24.23 | 24.23 | 24.14 | 0.04% | 706,752 |
| Apr 21, 2026 | 24.22 | 24.24 | 24.22 | 24.22 | 24.13 | -0.04% | 537,579 |
| Apr 20, 2026 | 24.24 | 24.24 | 24.23 | 24.23 | 24.14 | -0.04% | 384,326 |
| Apr 17, 2026 | 24.23 | 24.25 | 24.23 | 24.24 | 24.15 | 0.08% | 642,351 |
| Apr 16, 2026 | 24.22 | 24.22 | 24.21 | 24.22 | 24.13 | 0.04% | 1,838,660 |
| Apr 15, 2026 | 24.22 | 24.22 | 24.21 | 24.21 | 24.12 | -0.04% | 636,807 |
| Apr 14, 2026 | 24.20 | 24.22 | 24.20 | 24.22 | 24.13 | 0.04% | 502,659 |
| Apr 13, 2026 | 24.19 | 24.21 | 24.17 | 24.21 | 24.12 | 0.08% | 457,590 |
| Apr 10, 2026 | 24.20 | 24.21 | 24.19 | 24.19 | 24.10 | - | 524,494 |
| Apr 9, 2026 | 24.20 | 24.21 | 24.17 | 24.19 | 24.10 | - | 450,991 |
| Apr 8, 2026 | 24.22 | 24.22 | 24.18 | 24.19 | 24.10 | 0.08% | 391,040 |
| Apr 7, 2026 | 24.17 | 24.18 | 24.15 | 24.17 | 24.08 | 0.04% | 540,806 |
| Apr 6, 2026 | 24.15 | 24.17 | 24.14 | 24.16 | 24.07 | - | 495,728 |
| Apr 2, 2026 | 24.15 | 24.17 | 24.14 | 24.16 | 24.07 | 0.02% | 1,554,205 |
| Apr 1, 2026 | 24.15 | 24.17 | 24.14 | 24.16 | 24.07 | - | 469,212 |
| Mar 31, 2026 | 24.22 | 24.24 | 24.20 | 24.24 | 24.07 | 0.17% | 429,744 |
| Mar 30, 2026 | 24.21 | 24.22 | 24.20 | 24.20 | 24.03 | 0.04% | 514,504 |
| Mar 27, 2026 | 24.18 | 24.19 | 24.17 | 24.19 | 24.02 | 0.12% | 624,861 |
| Mar 26, 2026 | 24.17 | 24.19 | 24.16 | 24.16 | 23.99 | -0.12% | 411,737 |
| Mar 25, 2026 | 24.20 | 24.21 | 24.19 | 24.19 | 24.02 | 0.08% | 559,959 |
| Mar 24, 2026 | 24.17 | 24.19 | 24.17 | 24.17 | 24.00 | -0.10% | 373,195 |
| Mar 23, 2026 | 24.17 | 24.21 | 24.17 | 24.20 | 24.02 | 0.10% | 676,517 |
| Mar 20, 2026 | 24.18 | 24.19 | 24.16 | 24.17 | 24.00 | -0.12% | 424,433 |