iShares iBonds Dec 2028 Term Corporate ETF (IBDT)
NYSEARCA: IBDT · Real-Time Price · USD
25.42
-0.04 (-0.16%)
Aug 14, 2025, 1:23 PM - Market open
IBDT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 25.46 | 25.46 | 25.44 | 25.46 | 25.46 | 0.20% | 559,481 |
| Aug 12, 2025 | 25.38 | 25.42 | 25.38 | 25.41 | 25.41 | 0.12% | 588,322 |
| Aug 11, 2025 | 25.39 | 25.43 | 25.37 | 25.38 | 25.38 | - | 392,476 |
| Aug 8, 2025 | 25.38 | 25.44 | 25.37 | 25.38 | 25.38 | - | 392,905 |
| Aug 7, 2025 | 25.40 | 25.47 | 25.38 | 25.38 | 25.38 | -0.08% | 835,312 |
| Aug 6, 2025 | 25.38 | 25.41 | 25.38 | 25.40 | 25.40 | 0.08% | 634,796 |
| Aug 5, 2025 | 25.41 | 25.41 | 25.30 | 25.38 | 25.38 | -0.08% | 425,378 |
| Aug 4, 2025 | 25.39 | 25.40 | 25.37 | 25.40 | 25.40 | 0.08% | 469,582 |
| Aug 1, 2025 | 25.37 | 25.40 | 25.27 | 25.38 | 25.38 | 0.12% | 602,762 |
| Jul 31, 2025 | 25.37 | 25.37 | 25.34 | 25.35 | 25.25 | 0.04% | 572,756 |
| Jul 30, 2025 | 25.37 | 25.40 | 25.34 | 25.34 | 25.24 | -0.08% | 711,121 |
| Jul 29, 2025 | 25.37 | 25.38 | 25.29 | 25.36 | 25.26 | 0.04% | 875,569 |
| Jul 28, 2025 | 25.33 | 25.35 | 25.32 | 25.35 | 25.25 | - | 334,085 |
| Jul 25, 2025 | 25.33 | 25.36 | 25.31 | 25.35 | 25.25 | 0.08% | 357,482 |
| Jul 24, 2025 | 25.31 | 25.34 | 25.31 | 25.33 | 25.24 | -0.12% | 333,514 |
| Jul 23, 2025 | 25.39 | 25.39 | 25.35 | 25.36 | 25.26 | -0.04% | 415,172 |
| Jul 22, 2025 | 25.35 | 25.40 | 25.30 | 25.37 | 25.27 | 0.06% | 649,629 |
| Jul 21, 2025 | 25.37 | 25.37 | 25.35 | 25.36 | 25.26 | 0.06% | 382,086 |
| Jul 18, 2025 | 25.35 | 25.35 | 25.32 | 25.34 | 25.24 | 0.12% | 283,343 |
| Jul 17, 2025 | 25.28 | 25.32 | 25.28 | 25.31 | 25.22 | 0.12% | 739,657 |
| Jul 16, 2025 | 25.28 | 25.30 | 25.26 | 25.28 | 25.19 | 0.14% | 534,897 |
| Jul 15, 2025 | 25.28 | 25.28 | 25.24 | 25.25 | 25.15 | -0.10% | 288,963 |
| Jul 14, 2025 | 25.28 | 25.29 | 25.27 | 25.27 | 25.18 | - | 364,893 |
| Jul 11, 2025 | 25.27 | 25.28 | 25.26 | 25.27 | 25.18 | -0.08% | 467,626 |
| Jul 10, 2025 | 25.30 | 25.31 | 25.27 | 25.29 | 25.20 | -0.04% | 464,919 |
| Jul 9, 2025 | 25.27 | 25.30 | 25.26 | 25.30 | 25.21 | 0.24% | 374,371 |
| Jul 8, 2025 | 25.26 | 25.26 | 25.24 | 25.24 | 25.15 | -0.12% | 435,599 |
| Jul 7, 2025 | 25.29 | 25.30 | 25.26 | 25.27 | 25.18 | -0.04% | 455,557 |
| Jul 3, 2025 | 25.29 | 25.30 | 25.28 | 25.28 | 25.19 | -0.16% | 717,621 |
| Jul 2, 2025 | 25.27 | 25.32 | 25.27 | 25.32 | 25.23 | 0.08% | 619,499 |
| Jul 1, 2025 | 25.33 | 25.44 | 25.28 | 25.30 | 25.21 | -0.47% | 2,271,853 |
| Jun 30, 2025 | 25.42 | 25.43 | 25.40 | 25.42 | 25.23 | 0.08% | 403,206 |
| Jun 27, 2025 | 25.36 | 25.41 | 25.36 | 25.40 | 25.21 | - | 478,046 |
| Jun 26, 2025 | 25.38 | 25.40 | 25.37 | 25.40 | 25.21 | 0.18% | 694,960 |
| Jun 25, 2025 | 25.33 | 25.36 | 25.22 | 25.35 | 25.16 | -0.06% | 788,619 |
| Jun 24, 2025 | 25.32 | 25.37 | 25.32 | 25.37 | 25.18 | 0.20% | 509,587 |
| Jun 23, 2025 | 25.31 | 25.34 | 25.29 | 25.32 | 25.13 | 0.20% | 2,645,028 |
| Jun 20, 2025 | 25.27 | 25.29 | 25.24 | 25.27 | 25.08 | 0.12% | 574,500 |
| Jun 18, 2025 | 25.24 | 25.28 | 25.23 | 25.24 | 25.05 | 0.02% | 472,003 |
| Jun 17, 2025 | 25.25 | 25.27 | 25.22 | 25.24 | 25.04 | 0.02% | 468,811 |
| Jun 16, 2025 | 25.23 | 25.28 | 25.22 | 25.23 | 25.04 | 0.04% | 370,280 |
| Jun 13, 2025 | 25.23 | 25.24 | 25.18 | 25.22 | 25.03 | -0.12% | 299,471 |
| Jun 12, 2025 | 25.23 | 25.26 | 25.17 | 25.25 | 25.06 | 0.16% | 486,774 |
| Jun 11, 2025 | 25.21 | 25.25 | 25.17 | 25.21 | 25.02 | 0.16% | 601,014 |
| Jun 10, 2025 | 25.21 | 25.21 | 25.13 | 25.17 | 24.98 | - | 475,588 |
| Jun 9, 2025 | 25.16 | 25.20 | 25.15 | 25.17 | 24.98 | 0.12% | 367,424 |
| Jun 6, 2025 | 25.17 | 25.17 | 25.08 | 25.14 | 24.95 | -0.28% | 3,277,067 |
| Jun 5, 2025 | 25.27 | 25.34 | 25.20 | 25.21 | 25.02 | -0.12% | 407,674 |
| Jun 4, 2025 | 25.21 | 25.26 | 25.18 | 25.24 | 25.05 | 0.16% | 404,816 |
| Jun 3, 2025 | 25.21 | 25.22 | 25.17 | 25.20 | 25.01 | -0.02% | 512,586 |