Skip to main content
iShares iBonds Dec 2028 Term Corporate ETF (IBDT)
NYSEARCA: IBDT · Real-Time Price · USD
24.86
+0.04 (0.16%)
Dec 20, 2024, 4:00 PM EST - Market closed

IBDT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 202424.9024.9024.8524.8624.860.16%941,408
Dec 19, 202424.8224.8424.7824.8224.82-644,047
Dec 18, 202424.9924.9924.8224.8224.82-0.92%735,969
Dec 17, 202425.0625.0825.0425.0524.95-0.04%392,728
Dec 16, 202425.0625.0925.0625.0624.96-350,380
Dec 13, 202425.0825.0925.0225.0624.96-0.20%224,710
Dec 12, 202425.1125.1425.1025.1125.01-0.12%742,947
Dec 11, 202425.1925.2025.1425.1425.04-0.08%323,851
Dec 10, 202425.1525.1625.1325.1625.06-622,937
Dec 9, 202425.1625.1825.1525.1625.06-0.12%257,585
Dec 6, 202425.2025.2025.1525.1925.090.20%269,679
Dec 5, 202425.1325.1425.1025.1425.040.04%482,094
Dec 4, 202425.0925.1525.0825.1325.030.12%319,698
Dec 3, 202425.1225.1525.1025.1025.00-0.04%379,318
Dec 2, 202425.0825.2525.0825.1125.01-0.40%509,671
Nov 29, 202425.2225.2225.1925.2125.010.24%79,925
Nov 27, 202425.1725.1725.1225.1524.950.12%467,208
Nov 26, 202425.1425.1425.0725.1224.92-202,961
Nov 25, 202425.1125.1325.0925.1224.920.40%373,572
Nov 22, 202425.0525.1125.0125.0224.83-447,622
Nov 21, 202425.0625.0625.0225.0224.83-0.04%356,416
Nov 20, 202425.0325.0525.0125.0324.84-0.12%286,244
Nov 19, 202425.0925.0925.0425.0624.870.12%482,526
Nov 18, 202425.0225.0524.9925.0324.840.08%348,369
Nov 15, 202424.9625.0324.9325.0124.820.12%500,497
Nov 14, 202425.0025.0324.9724.9824.79-0.12%513,698
Nov 13, 202425.0425.0625.0025.0124.82-301,561
Nov 12, 202425.0425.0424.9825.0124.82-0.28%1,379,663
Nov 11, 202425.0725.0825.0525.0824.88-0.08%285,595
Nov 8, 202425.1025.1525.0925.1024.90-0.04%363,143
Nov 7, 202425.0625.1325.0525.1124.910.48%555,012
Nov 6, 202424.9725.0324.9624.9924.80-0.32%288,037
Nov 5, 202425.0325.0724.9925.0724.880.16%459,475
Nov 4, 202425.0425.0625.0125.0324.840.24%325,283
Nov 1, 202425.0425.0624.9724.9724.78-0.56%218,714
Oct 31, 202425.0925.1425.0825.1124.82-0.08%348,079
Oct 30, 202425.1925.2125.1225.1324.84-0.20%328,368
Oct 29, 202425.1225.1825.1025.1824.890.08%289,666
Oct 28, 202425.2025.2025.1425.1624.87-0.08%268,737
Oct 25, 202425.2225.2325.1625.1824.89-0.04%192,097
Oct 24, 202425.1725.2125.1725.1924.900.08%345,558
Oct 23, 202425.1725.1825.1525.1724.88-0.16%228,757
Oct 22, 202425.2325.2325.1825.2124.92-0.04%315,717
Oct 21, 202425.2925.2925.2125.2224.93-0.32%323,450
Oct 18, 202425.2825.3225.2825.3025.01-366,854
Oct 17, 202425.2925.3125.2725.3025.01-0.16%416,494
Oct 16, 202425.3225.3425.3125.3425.050.08%268,595
Oct 15, 202425.3125.3425.2925.3225.030.16%387,622
Oct 14, 202425.2525.2825.2425.2824.99-138,605
Oct 11, 202425.2625.3025.2625.2824.990.04%283,686
Oct 10, 202425.2625.2725.2225.2724.980.12%242,866
Oct 9, 202425.2625.2625.2325.2424.95-0.08%443,881
Oct 8, 202425.2425.2725.2325.2624.970.08%376,038
Oct 7, 202425.2425.2725.2325.2424.95-0.20%292,422
Oct 4, 202425.3225.3425.2825.2925.00-0.47%307,590
Oct 3, 202425.4325.4525.4125.4125.12-0.24%803,331
Oct 2, 202425.4425.4925.4325.4725.17-0.04%1,344,315
Oct 1, 202425.4725.5125.4525.4825.18-0.20%370,429
Sep 30, 202425.5725.5825.5325.5325.14-0.20%313,704
Sep 27, 202425.5525.5925.5325.5825.190.24%207,135
Sep 26, 202425.5425.5525.5025.5225.13-0.04%345,731
Sep 25, 202425.5525.6825.5325.5325.14-0.20%238,716
Sep 24, 202425.5525.6025.5125.5825.190.08%330,062
Sep 23, 202425.5525.5825.5225.5625.17-0.04%294,110
Sep 20, 202425.5425.5825.5125.5725.180.08%504,100
Sep 19, 202425.5125.5625.5125.5525.160.08%400,388
Sep 18, 202425.5325.7725.5025.5325.14-0.04%517,470
Sep 17, 202425.5525.6325.5325.5425.15-0.08%308,964
Sep 16, 202425.5525.5725.5325.5625.170.16%413,454
Sep 13, 202425.5025.5425.5025.5225.130.12%309,943
Sep 12, 202425.4625.5025.4425.4925.100.04%405,589
Sep 11, 202425.4725.5225.4525.4825.09-0.08%346,547
Sep 10, 202425.4725.5025.4625.5025.110.20%357,325
Sep 9, 202425.4425.5325.4225.4525.060.04%489,936
Sep 6, 202425.4425.5025.3925.4425.050.08%466,009
Sep 5, 202425.4225.4225.3625.4225.030.16%1,162,688
Sep 4, 202425.3325.3825.3125.3824.990.28%312,100
Sep 3, 202425.2925.3225.2825.3124.92-0.20%295,419
Aug 30, 202425.3725.3925.3425.3624.88-0.08%229,136
Aug 29, 202425.3625.3825.3425.3824.900.04%370,126
Aug 28, 202425.3925.4125.3625.3724.89-0.12%364,162
Aug 27, 202425.3625.4025.3425.4024.920.12%404,776
Aug 26, 202425.4225.4225.3625.3724.89-0.04%413,172
Aug 23, 202425.3225.3925.3125.3824.900.32%420,532
Aug 22, 202425.3325.3325.2625.3024.82-0.12%375,228
Aug 21, 202425.3425.3825.3025.3324.850.08%406,547
Aug 20, 202425.2925.3125.2725.3124.830.24%327,026
Aug 19, 202425.2325.3125.2325.2524.77-261,673
Aug 16, 202425.2125.2625.1925.2524.770.20%252,801
Aug 15, 202425.1725.2125.1625.2024.72-0.32%460,729
Aug 14, 202425.2625.3025.2425.2824.800.12%294,872
Aug 13, 202425.1925.2725.1925.2524.770.28%182,645
Aug 12, 202425.1525.2025.1125.1824.700.16%225,522
Aug 9, 202425.1425.1625.1325.1424.660.12%376,528
Aug 8, 202425.0925.1225.0725.1124.63-0.04%222,778
Aug 7, 202425.1525.1625.0925.1224.64-0.16%724,970
Aug 6, 202425.1925.2225.1425.1624.68-0.16%358,647
Aug 5, 202425.3125.3125.1725.2024.72-0.16%462,828
Aug 2, 202425.2125.2625.1825.2424.760.56%225,816
Aug 1, 202425.0625.1425.0625.1024.62-0.12%353,146