iShares iBonds Dec 2028 Term Corporate ETF (IBDT)
NYSEARCA: IBDT · Real-Time Price · USD
25.18
+0.02 (0.08%)
May 9, 2025, 9:36 AM - Market open
IBDT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2025 | 25.21 | 25.39 | 25.15 | 25.16 | 25.16 | -0.20% | 291,319 |
| May 7, 2025 | 25.19 | 25.22 | 25.18 | 25.21 | 25.21 | 0.04% | 275,817 |
| May 6, 2025 | 25.18 | 25.22 | 25.17 | 25.20 | 25.20 | 0.12% | 343,279 |
| May 5, 2025 | 25.15 | 25.18 | 25.13 | 25.17 | 25.17 | 0.04% | 238,018 |
| May 2, 2025 | 25.20 | 25.20 | 25.13 | 25.16 | 25.16 | -0.16% | 257,156 |
| May 1, 2025 | 25.27 | 25.35 | 25.19 | 25.20 | 25.20 | -0.63% | 395,225 |
| Apr 30, 2025 | 25.34 | 25.36 | 25.31 | 25.36 | 25.26 | 0.12% | 384,539 |
| Apr 29, 2025 | 25.32 | 25.41 | 25.27 | 25.33 | 25.23 | 0.08% | 395,537 |
| Apr 28, 2025 | 25.26 | 25.52 | 25.26 | 25.31 | 25.21 | 0.16% | 492,173 |
| Apr 25, 2025 | 25.23 | 25.29 | 25.22 | 25.27 | 25.17 | 0.16% | 237,372 |
| Apr 24, 2025 | 25.19 | 25.29 | 25.17 | 25.23 | 25.13 | 0.44% | 260,122 |
| Apr 23, 2025 | 25.19 | 25.20 | 25.11 | 25.12 | 25.02 | - | 328,908 |
| Apr 22, 2025 | 25.17 | 25.24 | 25.11 | 25.12 | 25.02 | -0.04% | 333,988 |
| Apr 21, 2025 | 25.17 | 25.29 | 25.13 | 25.13 | 25.03 | -0.12% | 291,340 |
| Apr 17, 2025 | 25.15 | 25.17 | 25.13 | 25.16 | 25.06 | 0.08% | 374,112 |
| Apr 16, 2025 | 25.09 | 25.15 | 25.08 | 25.14 | 25.04 | 0.24% | 424,926 |
| Apr 15, 2025 | 25.07 | 25.11 | 25.05 | 25.08 | 24.98 | 0.24% | 445,457 |
| Apr 14, 2025 | 24.99 | 25.21 | 24.97 | 25.02 | 24.92 | 0.32% | 425,790 |
| Apr 11, 2025 | 24.96 | 24.97 | 24.81 | 24.94 | 24.84 | -0.24% | 277,386 |
| Apr 10, 2025 | 25.02 | 25.10 | 24.96 | 25.00 | 24.90 | -0.36% | 362,547 |
| Apr 9, 2025 | 24.87 | 25.13 | 24.86 | 25.09 | 24.99 | 0.48% | 680,065 |
| Apr 8, 2025 | 25.04 | 25.30 | 24.97 | 24.97 | 24.87 | -0.12% | 513,042 |
| Apr 7, 2025 | 25.13 | 25.20 | 25.00 | 25.00 | 24.90 | -0.87% | 730,522 |
| Apr 4, 2025 | 25.31 | 25.34 | 25.17 | 25.22 | 25.12 | -0.20% | 427,548 |
| Apr 3, 2025 | 25.26 | 25.76 | 25.25 | 25.27 | 25.17 | 0.36% | 489,085 |
| Apr 2, 2025 | 25.23 | 25.43 | 25.15 | 25.18 | 25.08 | 0.04% | 408,886 |
| Apr 1, 2025 | 25.18 | 25.20 | 25.16 | 25.17 | 25.07 | -0.36% | 588,654 |
| Mar 31, 2025 | 25.28 | 25.28 | 25.23 | 25.26 | 25.07 | - | 429,472 |
| Mar 28, 2025 | 25.20 | 25.26 | 25.20 | 25.26 | 25.07 | 0.28% | 330,313 |
| Mar 27, 2025 | 25.20 | 25.20 | 25.17 | 25.19 | 25.00 | - | 573,478 |
| Mar 26, 2025 | 25.19 | 25.27 | 25.16 | 25.19 | 25.00 | - | 327,558 |
| Mar 25, 2025 | 25.19 | 25.22 | 25.17 | 25.19 | 25.00 | 0.08% | 310,960 |
| Mar 24, 2025 | 25.18 | 25.21 | 25.16 | 25.17 | 24.98 | -0.16% | 496,653 |
| Mar 21, 2025 | 25.25 | 25.25 | 25.21 | 25.21 | 25.02 | - | 269,580 |
| Mar 20, 2025 | 25.25 | 25.25 | 25.19 | 25.21 | 25.02 | 0.04% | 400,505 |
| Mar 19, 2025 | 25.12 | 25.21 | 25.06 | 25.20 | 25.01 | 0.32% | 362,420 |
| Mar 18, 2025 | 25.11 | 25.15 | 25.09 | 25.12 | 24.93 | 0.12% | 313,492 |
| Mar 17, 2025 | 25.11 | 25.14 | 25.09 | 25.09 | 24.90 | - | 480,778 |
| Mar 14, 2025 | 25.09 | 25.13 | 25.09 | 25.09 | 24.90 | -0.08% | 310,850 |
| Mar 13, 2025 | 25.07 | 25.16 | 25.06 | 25.11 | 24.92 | 0.12% | 422,785 |
| Mar 12, 2025 | 25.11 | 25.12 | 25.08 | 25.08 | 24.89 | -0.16% | 550,062 |
| Mar 11, 2025 | 25.18 | 25.19 | 25.12 | 25.12 | 24.93 | -0.28% | 429,905 |
| Mar 10, 2025 | 25.17 | 25.19 | 25.15 | 25.19 | 25.00 | 0.28% | 313,771 |
| Mar 7, 2025 | 25.20 | 25.20 | 25.10 | 25.12 | 24.93 | -0.08% | 408,739 |
| Mar 6, 2025 | 25.17 | 25.17 | 25.12 | 25.14 | 24.95 | -0.04% | 430,304 |
| Mar 5, 2025 | 25.20 | 25.26 | 25.14 | 25.15 | 24.96 | -0.16% | 426,656 |
| Mar 4, 2025 | 25.19 | 25.23 | 25.17 | 25.19 | 25.00 | 0.04% | 450,195 |
| Mar 3, 2025 | 25.13 | 25.18 | 25.12 | 25.18 | 24.99 | -0.28% | 410,491 |
| Feb 28, 2025 | 25.22 | 25.25 | 25.20 | 25.25 | 24.96 | 0.24% | 353,370 |
| Feb 27, 2025 | 25.19 | 25.20 | 25.16 | 25.19 | 24.90 | - | 627,197 |