iShares iBonds Dec 2028 Term Corporate ETF (IBDT)
NYSEARCA: IBDT · Real-Time Price · USD
25.29
-0.02 (-0.06%)
Apr 10, 2026, 4:00 PM EDT - Market closed
IBDT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 10, 2026 | 25.29 | 25.31 | 25.27 | 25.29 | 25.29 | -0.06% | 399,441 |
| Apr 9, 2026 | 25.28 | 25.32 | 25.25 | 25.30 | 25.30 | 0.08% | 539,317 |
| Apr 8, 2026 | 25.33 | 25.33 | 25.27 | 25.28 | 25.28 | 0.08% | 405,997 |
| Apr 7, 2026 | 25.26 | 25.27 | 25.21 | 25.26 | 25.26 | 0.08% | 822,400 |
| Apr 6, 2026 | 25.23 | 25.25 | 25.22 | 25.24 | 25.24 | -0.08% | 559,897 |
| Apr 2, 2026 | 25.25 | 25.28 | 25.22 | 25.26 | 25.26 | 0.04% | 918,814 |
| Apr 1, 2026 | 25.24 | 25.26 | 25.23 | 25.25 | 25.25 | -0.32% | 440,253 |
| Mar 31, 2026 | 25.33 | 25.34 | 25.30 | 25.33 | 25.24 | 0.20% | 665,875 |
| Mar 30, 2026 | 25.28 | 25.38 | 25.27 | 25.28 | 25.19 | 0.16% | 521,339 |
| Mar 27, 2026 | 25.21 | 25.24 | 25.20 | 25.24 | 25.15 | 0.18% | 896,746 |
| Mar 26, 2026 | 25.24 | 25.25 | 25.19 | 25.20 | 25.10 | -0.26% | 482,641 |
| Mar 25, 2026 | 25.30 | 25.30 | 25.25 | 25.26 | 25.17 | 0.08% | 515,951 |
| Mar 24, 2026 | 25.23 | 25.27 | 25.22 | 25.24 | 25.15 | -0.08% | 554,282 |
| Mar 23, 2026 | 25.23 | 25.30 | 25.23 | 25.26 | 25.17 | 0.16% | 823,331 |
| Mar 20, 2026 | 25.26 | 25.26 | 25.21 | 25.22 | 25.13 | -0.28% | 528,854 |
| Mar 19, 2026 | 25.21 | 25.31 | 25.21 | 25.29 | 25.20 | 0.12% | 926,229 |
| Mar 18, 2026 | 25.31 | 25.32 | 25.26 | 25.26 | 25.17 | -0.24% | 628,854 |
| Mar 17, 2026 | 25.32 | 25.33 | 25.31 | 25.32 | 25.23 | 0.12% | 763,157 |
| Mar 16, 2026 | 25.30 | 25.32 | 25.28 | 25.29 | 25.20 | 0.08% | 678,753 |
| Mar 13, 2026 | 25.31 | 25.32 | 25.26 | 25.27 | 25.18 | -0.04% | 868,612 |
| Mar 12, 2026 | 25.33 | 25.55 | 25.26 | 25.28 | 25.19 | -0.30% | 618,976 |
| Mar 11, 2026 | 25.37 | 25.38 | 25.34 | 25.36 | 25.26 | -0.14% | 541,614 |
| Mar 10, 2026 | 25.41 | 25.43 | 25.39 | 25.39 | 25.30 | -0.16% | 571,210 |
| Mar 9, 2026 | 25.39 | 25.43 | 25.38 | 25.43 | 25.34 | 0.08% | 827,991 |
| Mar 6, 2026 | 25.39 | 25.43 | 25.38 | 25.41 | 25.32 | 0.04% | 755,166 |
| Mar 5, 2026 | 25.39 | 25.41 | 25.38 | 25.40 | 25.31 | -0.08% | 722,026 |
| Mar 4, 2026 | 25.42 | 25.45 | 25.42 | 25.42 | 25.33 | -0.06% | 1,756,930 |
| Mar 3, 2026 | 25.39 | 25.44 | 25.39 | 25.44 | 25.34 | 0.02% | 874,238 |
| Mar 2, 2026 | 25.43 | 25.44 | 25.42 | 25.43 | 25.34 | -0.47% | 743,481 |
| Feb 27, 2026 | 25.56 | 25.57 | 25.55 | 25.55 | 25.36 | - | 507,700 |
| Feb 26, 2026 | 25.52 | 25.55 | 25.52 | 25.55 | 25.36 | 0.04% | 385,640 |
| Feb 25, 2026 | 25.52 | 25.54 | 25.52 | 25.54 | 25.35 | 0.04% | 495,759 |
| Feb 24, 2026 | 25.52 | 25.54 | 25.52 | 25.53 | 25.34 | -0.08% | 716,406 |
| Feb 23, 2026 | 25.52 | 25.55 | 25.52 | 25.55 | 25.36 | 0.10% | 548,482 |
| Feb 20, 2026 | 25.51 | 25.54 | 25.51 | 25.53 | 25.34 | 0.02% | 655,346 |
| Feb 19, 2026 | 25.52 | 25.53 | 25.51 | 25.52 | 25.33 | - | 540,303 |
| Feb 18, 2026 | 25.53 | 25.53 | 25.52 | 25.52 | 25.33 | - | 553,122 |
| Feb 17, 2026 | 25.51 | 25.53 | 25.51 | 25.52 | 25.33 | -0.04% | 474,560 |
| Feb 13, 2026 | 25.53 | 25.53 | 25.52 | 25.53 | 25.34 | 0.12% | 568,363 |
| Feb 12, 2026 | 25.48 | 25.50 | 25.48 | 25.50 | 25.31 | 0.04% | 624,580 |
| Feb 11, 2026 | 25.48 | 25.49 | 25.47 | 25.49 | 25.30 | - | 548,265 |
| Feb 10, 2026 | 25.50 | 25.51 | 25.49 | 25.49 | 25.30 | -0.04% | 395,473 |
| Feb 9, 2026 | 25.49 | 25.50 | 25.48 | 25.50 | 25.31 | 0.04% | 800,407 |
| Feb 6, 2026 | 25.50 | 25.51 | 25.47 | 25.49 | 25.30 | 0.04% | 856,893 |
| Feb 5, 2026 | 25.47 | 25.49 | 25.46 | 25.48 | 25.29 | 0.12% | 782,713 |
| Feb 4, 2026 | 25.43 | 25.45 | 25.42 | 25.45 | 25.26 | 0.08% | 806,822 |
| Feb 3, 2026 | 25.42 | 25.44 | 25.42 | 25.43 | 25.24 | -0.04% | 715,797 |
| Feb 2, 2026 | 25.44 | 25.46 | 25.43 | 25.44 | 25.25 | -0.39% | 446,936 |
| Jan 30, 2026 | 25.56 | 25.56 | 25.53 | 25.54 | 25.26 | 0.08% | 833,034 |
| Jan 29, 2026 | 25.52 | 25.54 | 25.51 | 25.52 | 25.24 | 0.04% | 1,273,396 |