iShares iBonds Dec 2027 Term Corporate ETF (IBDS)
NYSEARCA: IBDS · Real-Time Price · USD
24.10
0.00 (0.00%)
Nov 6, 2026, 4:00 PM EST - Market closed
IBDS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 24.10 | 24.11 | 24.10 | 24.10 | 24.10 | - | 506,389 |
| Nov 5, 2026 | 24.08 | 24.10 | 24.07 | 24.10 | 24.10 | 0.08% | 532,614 |
| Nov 4, 2026 | 24.08 | 24.11 | 24.07 | 24.08 | 24.08 | 0.04% | 846,550 |
| Nov 3, 2026 | 24.07 | 24.08 | 24.06 | 24.07 | 24.07 | - | 612,931 |
| Nov 2, 2026 | 24.06 | 24.09 | 23.97 | 24.07 | 24.07 | - | 509,319 |
| Oct 30, 2026 | 24.15 | 24.20 | 24.10 | 24.16 | 24.07 | 0.06% | 624,151 |
| Oct 29, 2026 | 24.15 | 24.25 | 24.11 | 24.14 | 24.05 | - | 966,022 |
| Oct 28, 2026 | 24.13 | 24.15 | 24.12 | 24.14 | 24.05 | - | 471,395 |
| Oct 27, 2026 | 24.13 | 24.15 | 24.13 | 24.14 | 24.05 | 0.04% | 720,090 |
| Oct 26, 2026 | 24.14 | 24.15 | 24.13 | 24.13 | 24.04 | -0.04% | 494,546 |
| Oct 23, 2026 | 24.14 | 24.14 | 24.13 | 24.14 | 24.05 | 0.04% | 504,717 |
| Oct 22, 2026 | 24.10 | 24.15 | 24.09 | 24.13 | 24.04 | 0.04% | 779,062 |
| Oct 21, 2026 | 24.11 | 24.12 | 24.11 | 24.12 | 24.03 | 0.08% | 747,400 |
| Oct 20, 2026 | 24.11 | 24.13 | 24.09 | 24.10 | 24.01 | -0.04% | 664,223 |
| Oct 19, 2026 | 24.10 | 24.14 | 24.10 | 24.11 | 24.02 | 0.04% | 521,703 |
| Oct 16, 2026 | 24.10 | 24.11 | 24.10 | 24.10 | 24.01 | 0.04% | 455,442 |
| Oct 15, 2026 | 24.08 | 24.11 | 24.08 | 24.09 | 24.00 | 0.04% | 594,840 |
| Oct 14, 2026 | 24.07 | 24.10 | 24.07 | 24.08 | 23.99 | -0.08% | 1,092,848 |
| Oct 13, 2026 | 24.09 | 24.11 | 24.08 | 24.10 | 24.01 | - | 831,921 |
| Oct 12, 2026 | 24.09 | 24.11 | 24.08 | 24.10 | 24.01 | - | 1,344,744 |
| Oct 9, 2026 | 24.10 | 24.11 | 24.08 | 24.10 | 24.01 | 0.08% | 601,765 |
| Oct 8, 2026 | 24.07 | 24.11 | 24.06 | 24.08 | 23.99 | - | 707,722 |
| Oct 7, 2026 | 24.06 | 24.08 | 24.06 | 24.08 | 23.99 | 0.04% | 546,571 |
| Oct 6, 2026 | 24.08 | 24.08 | 24.06 | 24.07 | 23.98 | 0.04% | 771,781 |
| Oct 5, 2026 | 24.07 | 24.07 | 24.05 | 24.06 | 23.97 | 0.04% | 787,390 |
| Oct 2, 2026 | 24.06 | 24.08 | 24.05 | 24.05 | 23.96 | - | 809,548 |
| Oct 1, 2026 | 24.07 | 24.08 | 24.03 | 24.05 | 23.96 | 0.06% | 656,294 |
| Sep 30, 2026 | 24.12 | 24.14 | 24.11 | 24.12 | 23.95 | - | 2,732,989 |
| Sep 29, 2026 | 24.12 | 24.13 | 24.11 | 24.12 | 23.95 | - | 443,076 |
| Sep 28, 2026 | 24.12 | 24.14 | 24.11 | 24.12 | 23.95 | -0.04% | 821,915 |
| Sep 25, 2026 | 24.14 | 24.15 | 24.12 | 24.13 | 23.96 | 0.04% | 598,468 |
| Sep 24, 2026 | 24.13 | 24.14 | 24.11 | 24.12 | 23.95 | - | 828,378 |
| Sep 23, 2026 | 24.13 | 24.14 | 24.12 | 24.12 | 23.95 | -0.04% | 1,319,343 |
| Sep 22, 2026 | 24.13 | 24.14 | 24.12 | 24.13 | 23.96 | -0.04% | 359,547 |
| Sep 21, 2026 | 24.14 | 24.14 | 24.13 | 24.14 | 23.97 | 0.04% | 566,500 |
| Sep 18, 2026 | 24.14 | 24.14 | 24.13 | 24.13 | 23.96 | -0.04% | 445,593 |
| Sep 17, 2026 | 24.12 | 24.14 | 24.12 | 24.14 | 23.97 | 0.08% | 575,411 |
| Sep 16, 2026 | 24.12 | 24.13 | 24.12 | 24.12 | 23.95 | 0.04% | 706,192 |
| Sep 15, 2026 | 24.11 | 24.13 | 24.11 | 24.11 | 23.94 | -0.04% | 588,173 |
| Sep 14, 2026 | 24.11 | 24.12 | 24.11 | 24.12 | 23.95 | - | 1,433,727 |
| Sep 11, 2026 | 24.12 | 24.15 | 24.11 | 24.12 | 23.95 | - | 1,461,932 |
| Sep 10, 2026 | 24.12 | 24.13 | 24.12 | 24.12 | 23.95 | -0.04% | 438,084 |
| Sep 9, 2026 | 24.13 | 24.14 | 24.13 | 24.13 | 23.96 | -0.04% | 388,941 |
| Sep 8, 2026 | 24.13 | 24.14 | 24.13 | 24.14 | 23.97 | 0.04% | 341,355 |
| Sep 4, 2026 | 24.13 | 24.17 | 24.12 | 24.13 | 23.96 | - | 441,029 |
| Sep 3, 2026 | 24.13 | 24.15 | 24.12 | 24.13 | 23.96 | 0.04% | 569,080 |
| Sep 2, 2026 | 24.11 | 24.13 | 24.11 | 24.12 | 23.95 | - | 541,344 |
| Sep 1, 2026 | 24.12 | 24.21 | 24.11 | 24.12 | 23.95 | 0.02% | 650,675 |
| Aug 31, 2026 | 24.20 | 24.21 | 24.16 | 24.20 | 23.95 | -0.08% | 511,176 |
| Aug 28, 2026 | 24.21 | 24.24 | 24.21 | 24.22 | 23.97 | 0.04% | 339,356 |