iShares iBonds Dec 2028 Term Corporate ETF (IBDT)
NYSEARCA: IBDT · Real-Time Price · USD
25.47
+0.02 (0.06%)
Oct 7, 2025, 12:43 PM EDT - Market open
IBDT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2025 | 25.44 | 25.47 | 25.44 | 25.45 | 25.45 | -0.04% | 696,985 |
| Oct 3, 2025 | 25.49 | 25.49 | 25.46 | 25.46 | 25.46 | -0.12% | 890,307 |
| Oct 2, 2025 | 25.46 | 25.49 | 25.46 | 25.49 | 25.49 | 0.04% | 842,549 |
| Oct 1, 2025 | 25.45 | 25.49 | 25.45 | 25.48 | 25.48 | -0.16% | 335,569 |
| Sep 30, 2025 | 25.50 | 25.54 | 25.50 | 25.52 | 25.43 | 0.04% | 351,370 |
| Sep 29, 2025 | 25.49 | 25.52 | 25.49 | 25.51 | 25.42 | 0.08% | 520,810 |
| Sep 26, 2025 | 25.48 | 25.50 | 25.47 | 25.49 | 25.40 | 0.04% | 478,027 |
| Sep 25, 2025 | 25.49 | 25.50 | 25.46 | 25.48 | 25.39 | -0.16% | 518,755 |
| Sep 24, 2025 | 25.53 | 25.53 | 25.51 | 25.52 | 25.43 | -0.04% | 494,054 |
| Sep 23, 2025 | 25.55 | 25.55 | 25.52 | 25.53 | 25.44 | - | 786,629 |
| Sep 22, 2025 | 25.54 | 25.55 | 25.52 | 25.53 | 25.44 | -0.12% | 559,136 |
| Sep 19, 2025 | 25.55 | 25.61 | 25.53 | 25.56 | 25.47 | 0.12% | 605,529 |
| Sep 18, 2025 | 25.49 | 25.54 | 25.30 | 25.53 | 25.44 | - | 863,772 |
| Sep 17, 2025 | 25.55 | 25.64 | 25.52 | 25.53 | 25.44 | -0.08% | 717,819 |
| Sep 16, 2025 | 25.54 | 25.57 | 25.46 | 25.55 | 25.46 | -0.04% | 862,057 |
| Sep 15, 2025 | 25.54 | 25.56 | 25.53 | 25.56 | 25.47 | 0.16% | 684,120 |
| Sep 12, 2025 | 25.52 | 25.53 | 25.43 | 25.52 | 25.43 | -0.04% | 556,570 |
| Sep 11, 2025 | 25.51 | 25.55 | 25.43 | 25.53 | 25.44 | 0.08% | 542,989 |
| Sep 10, 2025 | 25.55 | 25.55 | 25.43 | 25.51 | 25.42 | - | 614,139 |
| Sep 9, 2025 | 25.53 | 25.53 | 25.43 | 25.51 | 25.42 | - | 1,040,817 |
| Sep 8, 2025 | 25.52 | 25.55 | 25.46 | 25.51 | 25.42 | 0.04% | 805,164 |
| Sep 5, 2025 | 25.55 | 25.55 | 25.44 | 25.50 | 25.41 | 0.12% | 667,727 |
| Sep 4, 2025 | 25.44 | 25.48 | 25.42 | 25.47 | 25.38 | 0.16% | 532,056 |
| Sep 3, 2025 | 25.38 | 25.44 | 25.38 | 25.43 | 25.34 | 0.08% | 584,284 |
| Sep 2, 2025 | 25.38 | 25.41 | 25.38 | 25.41 | 25.32 | -0.39% | 645,943 |
| Aug 29, 2025 | 25.53 | 25.53 | 25.50 | 25.51 | 25.32 | 0.04% | 396,432 |
| Aug 28, 2025 | 25.51 | 25.52 | 25.50 | 25.50 | 25.31 | -0.08% | 390,253 |
| Aug 27, 2025 | 25.50 | 25.52 | 25.49 | 25.52 | 25.33 | 0.12% | 1,343,076 |
| Aug 26, 2025 | 25.46 | 25.55 | 25.46 | 25.49 | 25.30 | 0.12% | 524,697 |
| Aug 25, 2025 | 25.47 | 25.48 | 25.46 | 25.46 | 25.27 | -0.12% | 481,588 |
| Aug 22, 2025 | 25.42 | 25.50 | 25.41 | 25.49 | 25.30 | 0.35% | 528,028 |
| Aug 21, 2025 | 25.43 | 25.43 | 25.39 | 25.40 | 25.21 | -0.12% | 2,085,219 |
| Aug 20, 2025 | 25.43 | 25.45 | 25.42 | 25.43 | 25.24 | -0.04% | 1,053,691 |
| Aug 19, 2025 | 25.43 | 25.46 | 25.42 | 25.44 | 25.25 | 0.12% | 1,134,648 |
| Aug 18, 2025 | 25.45 | 25.47 | 25.41 | 25.41 | 25.22 | -0.04% | 393,141 |
| Aug 15, 2025 | 25.40 | 25.45 | 25.40 | 25.42 | 25.23 | -0.04% | 512,146 |
| Aug 14, 2025 | 25.45 | 25.55 | 25.41 | 25.43 | 25.24 | -0.12% | 736,300 |
| Aug 13, 2025 | 25.46 | 25.46 | 25.44 | 25.46 | 25.27 | 0.20% | 559,481 |
| Aug 12, 2025 | 25.38 | 25.42 | 25.38 | 25.41 | 25.22 | 0.12% | 588,322 |
| Aug 11, 2025 | 25.39 | 25.43 | 25.37 | 25.38 | 25.19 | - | 392,476 |
| Aug 8, 2025 | 25.38 | 25.44 | 25.37 | 25.38 | 25.19 | - | 392,905 |
| Aug 7, 2025 | 25.40 | 25.47 | 25.38 | 25.38 | 25.19 | -0.08% | 835,312 |
| Aug 6, 2025 | 25.38 | 25.41 | 25.38 | 25.40 | 25.21 | 0.08% | 634,796 |
| Aug 5, 2025 | 25.41 | 25.41 | 25.30 | 25.38 | 25.19 | -0.08% | 425,378 |
| Aug 4, 2025 | 25.39 | 25.40 | 25.37 | 25.40 | 25.21 | 0.08% | 469,582 |
| Aug 1, 2025 | 25.37 | 25.40 | 25.27 | 25.38 | 25.19 | 0.12% | 602,762 |
| Jul 31, 2025 | 25.37 | 25.37 | 25.34 | 25.35 | 25.07 | 0.04% | 572,756 |
| Jul 30, 2025 | 25.37 | 25.40 | 25.34 | 25.34 | 25.06 | -0.08% | 711,121 |
| Jul 29, 2025 | 25.37 | 25.38 | 25.29 | 25.36 | 25.08 | 0.04% | 875,569 |
| Jul 28, 2025 | 25.33 | 25.35 | 25.32 | 25.35 | 25.07 | - | 334,085 |