iShares iBonds Dec 2028 Term Corporate ETF (IBDT)
NYSEARCA: IBDT · Real-Time Price · USD
25.52
-0.01 (-0.04%)
At close: Sep 12, 2025, 4:00 PM EDT
25.52
0.00 (0.00%)
After-hours: Sep 12, 2025, 8:00 PM EDT
IBDT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 25.52 | 25.53 | 25.43 | 25.52 | 25.52 | -0.04% | 556,570 |
| Sep 11, 2025 | 25.51 | 25.55 | 25.43 | 25.53 | 25.53 | 0.08% | 542,989 |
| Sep 10, 2025 | 25.55 | 25.55 | 25.43 | 25.51 | 25.51 | - | 614,139 |
| Sep 9, 2025 | 25.53 | 25.53 | 25.43 | 25.51 | 25.51 | - | 1,040,817 |
| Sep 8, 2025 | 25.52 | 25.55 | 25.46 | 25.51 | 25.51 | 0.04% | 805,164 |
| Sep 5, 2025 | 25.55 | 25.55 | 25.44 | 25.50 | 25.50 | 0.12% | 667,727 |
| Sep 4, 2025 | 25.44 | 25.48 | 25.42 | 25.47 | 25.47 | 0.16% | 532,056 |
| Sep 3, 2025 | 25.38 | 25.44 | 25.38 | 25.43 | 25.43 | 0.08% | 584,284 |
| Sep 2, 2025 | 25.38 | 25.41 | 25.38 | 25.41 | 25.41 | -0.39% | 645,943 |
| Aug 29, 2025 | 25.53 | 25.53 | 25.50 | 25.51 | 25.42 | 0.04% | 396,432 |
| Aug 28, 2025 | 25.51 | 25.52 | 25.50 | 25.50 | 25.41 | -0.08% | 390,253 |
| Aug 27, 2025 | 25.50 | 25.52 | 25.49 | 25.52 | 25.43 | 0.12% | 1,343,076 |
| Aug 26, 2025 | 25.46 | 25.55 | 25.46 | 25.49 | 25.40 | 0.12% | 524,697 |
| Aug 25, 2025 | 25.47 | 25.48 | 25.46 | 25.46 | 25.37 | -0.12% | 481,588 |
| Aug 22, 2025 | 25.42 | 25.50 | 25.41 | 25.49 | 25.40 | 0.35% | 528,028 |
| Aug 21, 2025 | 25.43 | 25.43 | 25.39 | 25.40 | 25.31 | -0.12% | 2,085,219 |
| Aug 20, 2025 | 25.43 | 25.45 | 25.42 | 25.43 | 25.34 | -0.04% | 1,053,691 |
| Aug 19, 2025 | 25.43 | 25.46 | 25.42 | 25.44 | 25.35 | 0.12% | 1,134,648 |
| Aug 18, 2025 | 25.45 | 25.47 | 25.41 | 25.41 | 25.32 | -0.04% | 393,141 |
| Aug 15, 2025 | 25.40 | 25.45 | 25.40 | 25.42 | 25.33 | -0.04% | 512,146 |
| Aug 14, 2025 | 25.45 | 25.55 | 25.41 | 25.43 | 25.34 | -0.12% | 736,300 |
| Aug 13, 2025 | 25.46 | 25.46 | 25.44 | 25.46 | 25.37 | 0.20% | 559,481 |
| Aug 12, 2025 | 25.38 | 25.42 | 25.38 | 25.41 | 25.32 | 0.12% | 588,322 |
| Aug 11, 2025 | 25.39 | 25.43 | 25.37 | 25.38 | 25.29 | - | 392,476 |
| Aug 8, 2025 | 25.38 | 25.44 | 25.37 | 25.38 | 25.29 | - | 392,905 |
| Aug 7, 2025 | 25.40 | 25.47 | 25.38 | 25.38 | 25.29 | -0.08% | 835,312 |
| Aug 6, 2025 | 25.38 | 25.41 | 25.38 | 25.40 | 25.31 | 0.08% | 634,796 |
| Aug 5, 2025 | 25.41 | 25.41 | 25.30 | 25.38 | 25.29 | -0.08% | 425,378 |
| Aug 4, 2025 | 25.39 | 25.40 | 25.37 | 25.40 | 25.31 | 0.08% | 469,582 |
| Aug 1, 2025 | 25.37 | 25.40 | 25.27 | 25.38 | 25.29 | 0.12% | 602,762 |
| Jul 31, 2025 | 25.37 | 25.37 | 25.34 | 25.35 | 25.16 | 0.04% | 572,756 |
| Jul 30, 2025 | 25.37 | 25.40 | 25.34 | 25.34 | 25.15 | -0.08% | 711,121 |
| Jul 29, 2025 | 25.37 | 25.38 | 25.29 | 25.36 | 25.17 | 0.04% | 875,569 |
| Jul 28, 2025 | 25.33 | 25.35 | 25.32 | 25.35 | 25.16 | - | 334,085 |
| Jul 25, 2025 | 25.33 | 25.36 | 25.31 | 25.35 | 25.16 | 0.08% | 357,482 |
| Jul 24, 2025 | 25.31 | 25.34 | 25.31 | 25.33 | 25.14 | -0.12% | 333,514 |
| Jul 23, 2025 | 25.39 | 25.39 | 25.35 | 25.36 | 25.17 | -0.04% | 415,172 |
| Jul 22, 2025 | 25.35 | 25.40 | 25.30 | 25.37 | 25.18 | 0.06% | 649,629 |
| Jul 21, 2025 | 25.37 | 25.37 | 25.35 | 25.36 | 25.17 | 0.06% | 382,086 |
| Jul 18, 2025 | 25.35 | 25.35 | 25.32 | 25.34 | 25.15 | 0.12% | 283,343 |
| Jul 17, 2025 | 25.28 | 25.32 | 25.28 | 25.31 | 25.12 | 0.12% | 739,657 |
| Jul 16, 2025 | 25.28 | 25.30 | 25.26 | 25.28 | 25.09 | 0.14% | 534,897 |
| Jul 15, 2025 | 25.28 | 25.28 | 25.24 | 25.25 | 25.06 | -0.10% | 288,963 |
| Jul 14, 2025 | 25.28 | 25.29 | 25.27 | 25.27 | 25.08 | - | 364,893 |
| Jul 11, 2025 | 25.27 | 25.28 | 25.26 | 25.27 | 25.08 | -0.08% | 467,626 |
| Jul 10, 2025 | 25.30 | 25.31 | 25.27 | 25.29 | 25.10 | -0.04% | 464,919 |
| Jul 9, 2025 | 25.27 | 25.30 | 25.26 | 25.30 | 25.11 | 0.24% | 374,371 |
| Jul 8, 2025 | 25.26 | 25.26 | 25.24 | 25.24 | 25.05 | -0.12% | 435,599 |
| Jul 7, 2025 | 25.29 | 25.30 | 25.26 | 25.27 | 25.08 | -0.04% | 455,557 |
| Jul 3, 2025 | 25.29 | 25.30 | 25.28 | 25.28 | 25.09 | -0.16% | 717,621 |