Skip to main content
iShares iBonds Dec 2028 Term Corporate ETF (IBDT)
NYSEARCA: IBDT · Real-Time Price · USD
25.03
-0.03 (-0.12%)
Nov 20, 2024, 4:00 PM EST - Market closed

IBDT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 202425.0325.0525.0125.0325.03-0.12%286,244
Nov 19, 202425.0925.0925.0425.0625.060.12%482,526
Nov 18, 202425.0225.0524.9925.0325.030.08%348,369
Nov 15, 202424.9625.0324.9325.0125.010.12%500,497
Nov 14, 202425.0025.0324.9724.9824.98-0.12%513,698
Nov 13, 202425.0425.0625.0025.0125.01-301,561
Nov 12, 202425.0425.0424.9825.0125.01-0.28%1,379,663
Nov 11, 202425.0725.0825.0525.0825.08-0.08%285,595
Nov 8, 202425.1025.1525.0925.1025.10-0.04%363,143
Nov 7, 202425.0625.1325.0525.1125.110.48%555,012
Nov 6, 202424.9725.0324.9624.9924.99-0.32%288,037
Nov 5, 202425.0325.0724.9925.0725.070.16%459,475
Nov 4, 202425.0425.0625.0125.0325.030.24%325,283
Nov 1, 202425.0425.0624.9724.9724.97-0.56%218,714
Oct 31, 202425.0925.1425.0825.1125.01-0.08%348,079
Oct 30, 202425.1925.2125.1225.1325.03-0.20%328,368
Oct 29, 202425.1225.1825.1025.1825.080.08%289,666
Oct 28, 202425.2025.2025.1425.1625.06-0.08%268,737
Oct 25, 202425.2225.2325.1625.1825.08-0.04%192,097
Oct 24, 202425.1725.2125.1725.1925.090.08%345,558
Oct 23, 202425.1725.1825.1525.1725.07-0.16%228,757
Oct 22, 202425.2325.2325.1825.2125.11-0.04%315,717
Oct 21, 202425.2925.2925.2125.2225.12-0.32%323,450
Oct 18, 202425.2825.3225.2825.3025.20-366,854
Oct 17, 202425.2925.3125.2725.3025.20-0.16%416,494
Oct 16, 202425.3225.3425.3125.3425.240.08%268,595
Oct 15, 202425.3125.3425.2925.3225.220.16%387,622
Oct 14, 202425.2525.2825.2425.2825.18-138,605
Oct 11, 202425.2625.3025.2625.2825.180.04%283,686
Oct 10, 202425.2625.2725.2225.2725.170.12%242,866
Oct 9, 202425.2625.2625.2325.2425.14-0.08%443,881
Oct 8, 202425.2425.2725.2325.2625.160.08%376,038
Oct 7, 202425.2425.2725.2325.2425.14-0.20%292,422
Oct 4, 202425.3225.3425.2825.2925.19-0.47%307,590
Oct 3, 202425.4325.4525.4125.4125.31-0.24%803,331
Oct 2, 202425.4425.4925.4325.4725.37-0.04%1,344,315
Oct 1, 202425.4725.5125.4525.4825.38-0.20%370,429
Sep 30, 202425.5725.5825.5325.5325.34-0.20%313,704
Sep 27, 202425.5525.5925.5325.5825.390.24%207,135
Sep 26, 202425.5425.5525.5025.5225.33-0.04%345,731
Sep 25, 202425.5525.6825.5325.5325.34-0.20%238,716
Sep 24, 202425.5525.6025.5125.5825.390.08%330,062
Sep 23, 202425.5525.5825.5225.5625.37-0.04%294,110
Sep 20, 202425.5425.5825.5125.5725.380.08%504,100
Sep 19, 202425.5125.5625.5125.5525.360.08%400,388
Sep 18, 202425.5325.7725.5025.5325.34-0.04%517,470
Sep 17, 202425.5525.6325.5325.5425.35-0.08%308,964
Sep 16, 202425.5525.5725.5325.5625.370.16%413,454
Sep 13, 202425.5025.5425.5025.5225.330.12%309,943
Sep 12, 202425.4625.5025.4425.4925.300.04%405,589
Sep 11, 202425.4725.5225.4525.4825.29-0.08%346,547
Sep 10, 202425.4725.5025.4625.5025.310.20%357,325
Sep 9, 202425.4425.5325.4225.4525.260.04%489,936
Sep 6, 202425.4425.5025.3925.4425.250.08%466,009
Sep 5, 202425.4225.4225.3625.4225.230.16%1,162,688
Sep 4, 202425.3325.3825.3125.3825.190.28%312,100
Sep 3, 202425.2925.3225.2825.3125.12-0.20%295,419
Aug 30, 202425.3725.3925.3425.3625.07-0.08%229,136
Aug 29, 202425.3625.3825.3425.3825.090.04%370,126
Aug 28, 202425.3925.4125.3625.3725.08-0.12%364,162
Aug 27, 202425.3625.4025.3425.4025.110.12%404,776
Aug 26, 202425.4225.4225.3625.3725.08-0.04%413,172
Aug 23, 202425.3225.3925.3125.3825.090.32%420,532
Aug 22, 202425.3325.3325.2625.3025.01-0.12%375,228
Aug 21, 202425.3425.3825.3025.3325.040.08%406,547
Aug 20, 202425.2925.3125.2725.3125.020.24%327,026
Aug 19, 202425.2325.3125.2325.2524.96-261,673
Aug 16, 202425.2125.2625.1925.2524.960.20%252,801
Aug 15, 202425.1725.2125.1625.2024.91-0.32%460,729
Aug 14, 202425.2625.3025.2425.2824.990.12%294,872
Aug 13, 202425.1925.2725.1925.2524.960.28%182,645
Aug 12, 202425.1525.2025.1125.1824.890.16%225,522
Aug 9, 202425.1425.1625.1325.1424.850.12%376,528
Aug 8, 202425.0925.1225.0725.1124.82-0.04%222,778
Aug 7, 202425.1525.1625.0925.1224.83-0.16%724,970
Aug 6, 202425.1925.2225.1425.1624.87-0.16%358,647
Aug 5, 202425.3125.3125.1725.2024.91-0.16%462,828
Aug 2, 202425.2125.2625.1825.2424.950.56%225,816
Aug 1, 202425.0625.1425.0625.1024.81-0.12%353,146
Jul 31, 202425.0825.1425.0525.1324.750.36%312,440
Jul 30, 202425.0625.0625.0225.0424.66-278,967
Jul 29, 202425.0425.0525.0125.0424.660.12%295,990
Jul 26, 202425.0025.0124.9825.0124.630.28%232,064
Jul 25, 202424.9624.9624.9324.9424.560.04%229,253
Jul 24, 202424.9824.9824.9224.9324.55-0.08%337,309
Jul 23, 202424.9625.0024.9324.9524.570.04%409,455
Jul 22, 202424.9624.9624.9024.9424.560.08%309,788
Jul 19, 202424.9324.9424.9224.9224.54-0.20%227,835
Jul 18, 202424.9825.0024.9624.9724.59-0.08%251,216
Jul 17, 202424.9725.0024.9424.9924.61-280,556
Jul 16, 202424.9825.0024.9424.9924.610.12%219,881
Jul 15, 202424.9824.9924.9424.9624.58-0.08%338,206
Jul 12, 202424.9324.9824.9324.9824.600.20%223,728
Jul 11, 202424.9324.9524.9224.9324.550.40%590,338
Jul 10, 202424.8624.8624.8224.8324.450.04%292,831
Jul 9, 202424.8424.8424.7924.8224.44-240,461
Jul 8, 202424.8624.8624.8224.8224.44-0.08%427,712
Jul 5, 202424.8124.8524.8024.8424.460.36%262,502
Jul 3, 202424.7124.7624.7024.7524.370.36%164,012
Jul 2, 202424.6724.6924.6524.6624.280.16%305,558