iShares iBonds Dec 2027 Term Corporate ETF (IBDS)
NYSEARCA: IBDS · Real-Time Price · USD
24.20
+0.01 (0.04%)
At close: Aug 21, 2026, 4:00 PM EDT
24.19
-0.01 (-0.04%)
After-hours: Aug 21, 2026, 8:00 PM EDT
IBDS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 24.19 | 24.21 | 24.19 | 24.20 | 24.20 | 0.04% | 436,099 |
| Aug 20, 2026 | 24.18 | 24.20 | 24.18 | 24.19 | 24.19 | 0.04% | 464,444 |
| Aug 19, 2026 | 24.19 | 24.20 | 24.18 | 24.18 | 24.18 | -0.04% | 572,125 |
| Aug 18, 2026 | 24.17 | 24.19 | 24.17 | 24.19 | 24.19 | 0.04% | 649,069 |
| Aug 17, 2026 | 24.17 | 24.21 | 24.17 | 24.18 | 24.18 | 0.04% | 475,914 |
| Aug 14, 2026 | 24.16 | 24.19 | 24.16 | 24.17 | 24.17 | - | 325,499 |
| Aug 13, 2026 | 24.16 | 24.17 | 24.16 | 24.17 | 24.17 | 0.04% | 391,564 |
| Aug 12, 2026 | 24.16 | 24.17 | 24.16 | 24.16 | 24.16 | 0.01% | 384,752 |
| Aug 11, 2026 | 24.16 | 24.16 | 24.15 | 24.16 | 24.16 | 0.03% | 487,221 |
| Aug 10, 2026 | 24.15 | 24.16 | 24.15 | 24.15 | 24.15 | -0.04% | 333,844 |
| Aug 7, 2026 | 24.16 | 24.16 | 24.15 | 24.16 | 24.16 | 0.08% | 487,707 |
| Aug 6, 2026 | 24.15 | 24.15 | 24.14 | 24.14 | 24.14 | - | 428,074 |
| Aug 5, 2026 | 24.13 | 24.15 | 24.13 | 24.14 | 24.14 | 0.04% | 402,593 |
| Aug 4, 2026 | 24.14 | 24.15 | 24.13 | 24.13 | 24.13 | -0.04% | 502,141 |
| Aug 3, 2026 | 24.12 | 24.14 | 24.12 | 24.14 | 24.14 | 0.10% | 686,516 |
| Jul 31, 2026 | 24.20 | 24.26 | 24.20 | 24.20 | 24.12 | 0.04% | 367,985 |
| Jul 30, 2026 | 24.20 | 24.20 | 24.19 | 24.19 | 24.11 | - | 525,985 |
| Jul 29, 2026 | 24.19 | 24.20 | 24.18 | 24.19 | 24.11 | - | 544,341 |
| Jul 28, 2026 | 24.17 | 24.19 | 24.17 | 24.19 | 24.11 | 0.08% | 476,327 |
| Jul 27, 2026 | 24.17 | 24.18 | 24.17 | 24.17 | 24.09 | -0.04% | 341,164 |
| Jul 24, 2026 | 24.17 | 24.18 | 24.17 | 24.18 | 24.10 | 0.08% | 480,840 |
| Jul 23, 2026 | 24.17 | 24.17 | 24.16 | 24.16 | 24.08 | -0.04% | 733,853 |
| Jul 22, 2026 | 24.17 | 24.18 | 24.16 | 24.17 | 24.09 | -0.02% | 478,140 |
| Jul 21, 2026 | 24.17 | 24.18 | 24.17 | 24.18 | 24.09 | -0.02% | 842,887 |
| Jul 20, 2026 | 24.17 | 24.18 | 24.17 | 24.18 | 24.10 | 0.04% | 478,743 |
| Jul 17, 2026 | 24.17 | 24.18 | 24.17 | 24.17 | 24.09 | - | 293,803 |
| Jul 16, 2026 | 24.16 | 24.17 | 24.15 | 24.17 | 24.09 | 0.04% | 1,023,856 |
| Jul 15, 2026 | 24.16 | 24.16 | 24.15 | 24.16 | 24.08 | 0.04% | 629,020 |
| Jul 14, 2026 | 24.16 | 24.16 | 24.14 | 24.15 | 24.07 | 0.04% | 518,056 |
| Jul 13, 2026 | 24.14 | 24.15 | 24.14 | 24.14 | 24.06 | -0.04% | 373,161 |
| Jul 10, 2026 | 24.15 | 24.20 | 24.14 | 24.15 | 24.07 | 0.06% | 407,025 |
| Jul 9, 2026 | 24.15 | 24.15 | 24.13 | 24.14 | 24.05 | -0.02% | 813,708 |
| Jul 8, 2026 | 24.13 | 24.14 | 24.13 | 24.14 | 24.06 | - | 1,489,819 |
| Jul 7, 2026 | 24.15 | 24.15 | 24.13 | 24.14 | 24.06 | - | 1,745,428 |
| Jul 6, 2026 | 24.15 | 24.16 | 24.14 | 24.14 | 24.06 | - | 614,165 |
| Jul 2, 2026 | 24.15 | 24.16 | 24.14 | 24.14 | 24.06 | 0.08% | 425,538 |
| Jul 1, 2026 | 24.13 | 24.14 | 24.12 | 24.12 | 24.04 | -0.06% | 774,798 |
| Jun 30, 2026 | 24.20 | 24.24 | 24.20 | 24.22 | 24.05 | - | 400,289 |
| Jun 29, 2026 | 24.20 | 24.22 | 24.20 | 24.22 | 24.05 | - | 425,087 |
| Jun 26, 2026 | 24.20 | 24.22 | 24.20 | 24.22 | 24.05 | 0.08% | 343,565 |
| Jun 25, 2026 | 24.20 | 24.20 | 24.19 | 24.20 | 24.03 | 0.04% | 453,742 |
| Jun 24, 2026 | 24.19 | 24.20 | 24.19 | 24.19 | 24.02 | - | 441,209 |
| Jun 23, 2026 | 24.17 | 24.19 | 24.17 | 24.19 | 24.02 | 0.08% | 681,492 |
| Jun 22, 2026 | 24.17 | 24.18 | 24.17 | 24.17 | 24.00 | - | 503,316 |
| Jun 18, 2026 | 24.17 | 24.18 | 24.17 | 24.17 | 24.00 | 0.04% | 1,387,149 |
| Jun 17, 2026 | 24.18 | 24.19 | 24.16 | 24.16 | 23.99 | -0.08% | 739,496 |
| Jun 16, 2026 | 24.19 | 24.19 | 24.18 | 24.18 | 24.01 | -0.04% | 289,715 |
| Jun 15, 2026 | 24.18 | 24.19 | 24.18 | 24.19 | 24.02 | 0.08% | 319,896 |
| Jun 12, 2026 | 24.18 | 24.19 | 24.17 | 24.17 | 24.00 | - | 470,426 |
| Jun 11, 2026 | 24.16 | 24.18 | 24.15 | 24.17 | 24.00 | - | 644,254 |