Skip to main content
iShares iBonds Dec 2028 Term Corporate ETF (IBDT)
NYSEARCA: IBDT · Real-Time Price · USD
25.09
+0.03 (0.12%)
Feb 21, 2025, 4:00 PM EST - Market closed

IBDT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 202525.0425.1125.0325.0925.090.12%488,167
Feb 20, 202525.0625.0624.9925.0625.060.04%363,921
Feb 19, 202525.0325.0525.0125.0525.050.16%444,339
Feb 18, 202525.0125.0425.0125.0125.01-0.08%524,254
Feb 14, 202525.0325.0525.0225.0325.030.16%307,961
Feb 13, 202524.9825.0024.9624.9924.990.28%363,935
Feb 12, 202524.9224.9324.9024.9224.92-0.20%483,844
Feb 11, 202524.9625.0524.9524.9724.97-0.04%704,849
Feb 10, 202524.9525.0024.9524.9824.980.04%2,375,131
Feb 7, 202524.9824.9824.9524.9724.97-0.20%402,517
Feb 6, 202525.0325.0324.9925.0225.02-0.04%565,768
Feb 5, 202525.0225.0425.0125.0325.030.16%576,390
Feb 4, 202524.9525.0224.9324.9924.990.12%467,048
Feb 3, 202524.9924.9924.9324.9624.96-0.40%512,587
Jan 31, 202525.0825.1025.0525.0624.97-0.04%358,825
Jan 30, 202525.0825.1025.0625.0724.980.08%389,933
Jan 29, 202525.0625.1025.0225.0524.96-0.12%657,317
Jan 28, 202525.0425.0825.0325.0824.990.08%453,286
Jan 27, 202525.0425.0725.0325.0624.970.28%422,906
Jan 24, 202524.9925.0224.9724.9924.900.08%609,451
Jan 23, 202524.9424.9824.9324.9724.880.08%2,606,681
Jan 22, 202524.9824.9824.9524.9524.86-0.08%583,359
Jan 21, 202524.9924.9924.9524.9724.880.08%610,835
Jan 17, 202524.9724.9724.9324.9524.86-0.08%406,877
Jan 16, 202524.9224.9824.9024.9724.880.20%876,395
Jan 15, 202524.9224.9324.9024.9224.830.44%561,402
Jan 14, 202524.8224.8224.7924.8124.720.08%480,447
Jan 13, 202524.8324.8324.7824.7924.70-0.12%714,963
Jan 10, 202524.8724.8724.8024.8224.73-0.40%476,272
Jan 8, 202524.9024.9224.8824.9224.830.12%585,180
Jan 7, 202524.8824.9124.8524.8924.80-676,892
Jan 6, 202524.8824.9224.8824.8924.80-0.04%442,466
Jan 3, 202524.9524.9524.9024.9024.81-0.08%534,411
Jan 2, 202524.9424.9624.9024.9224.830.08%430,528
Dec 31, 202424.9524.9524.8924.9024.81-0.12%305,253
Dec 30, 202424.9324.9324.9024.9324.840.24%506,640
Dec 27, 202424.8724.8924.8524.8724.78-0.08%2,393,456
Dec 26, 202424.8125.0124.8124.8924.800.12%640,265
Dec 24, 202424.8024.8724.8024.8624.770.04%363,895
Dec 23, 202424.8625.0524.8224.8524.76-0.04%675,321
Dec 20, 202424.9024.9024.8524.8624.770.16%941,408
Dec 19, 202424.8224.8424.7824.8224.73-644,047
Dec 18, 202424.9924.9924.8224.8224.73-0.92%735,969
Dec 17, 202425.0625.0825.0425.0524.86-0.04%392,728
Dec 16, 202425.0625.0925.0625.0624.87-350,380
Dec 13, 202425.0825.0925.0225.0624.87-0.20%224,710
Dec 12, 202425.1125.1425.1025.1124.92-0.12%742,947
Dec 11, 202425.1925.2025.1425.1424.95-0.08%323,851
Dec 10, 202425.1525.1625.1325.1624.97-622,937
Dec 9, 202425.1625.1825.1525.1624.97-0.12%257,585
Dec 6, 202425.2025.2025.1525.1925.000.20%269,679
Dec 5, 202425.1325.1425.1025.1424.950.04%482,094
Dec 4, 202425.0925.1525.0825.1324.940.12%319,698
Dec 3, 202425.1225.1525.1025.1024.91-0.04%379,318
Dec 2, 202425.0825.2525.0825.1124.92-0.40%509,671
Nov 29, 202425.2225.2225.1925.2124.920.24%79,925
Nov 27, 202425.1725.1725.1225.1524.860.12%467,208
Nov 26, 202425.1425.1425.0725.1224.83-202,961
Nov 25, 202425.1125.1325.0925.1224.830.40%373,572
Nov 22, 202425.0525.1125.0125.0224.73-447,622
Nov 21, 202425.0625.0625.0225.0224.73-0.04%356,416
Nov 20, 202425.0325.0525.0125.0324.74-0.12%286,244
Nov 19, 202425.0925.0925.0425.0624.770.12%482,526
Nov 18, 202425.0225.0524.9925.0324.740.08%348,369
Nov 15, 202424.9625.0324.9325.0124.720.12%500,497
Nov 14, 202425.0025.0324.9724.9824.69-0.12%513,698
Nov 13, 202425.0425.0625.0025.0124.72-301,561
Nov 12, 202425.0425.0424.9825.0124.72-0.28%1,379,663
Nov 11, 202425.0725.0825.0525.0824.79-0.08%285,595
Nov 8, 202425.1025.1525.0925.1024.81-0.04%363,143
Nov 7, 202425.0625.1325.0525.1124.820.48%555,012
Nov 6, 202424.9725.0324.9624.9924.70-0.32%288,037
Nov 5, 202425.0325.0724.9925.0724.780.16%459,475
Nov 4, 202425.0425.0625.0125.0324.740.24%325,283
Nov 1, 202425.0425.0624.9724.9724.68-0.56%218,714
Oct 31, 202425.0925.1425.0825.1124.73-0.08%348,079
Oct 30, 202425.1925.2125.1225.1324.74-0.20%328,368
Oct 29, 202425.1225.1825.1025.1824.790.08%289,666
Oct 28, 202425.2025.2025.1425.1624.77-0.08%268,737
Oct 25, 202425.2225.2325.1625.1824.79-0.04%192,097
Oct 24, 202425.1725.2125.1725.1924.800.08%345,558
Oct 23, 202425.1725.1825.1525.1724.78-0.16%228,757
Oct 22, 202425.2325.2325.1825.2124.82-0.04%315,717
Oct 21, 202425.2925.2925.2125.2224.83-0.32%323,450
Oct 18, 202425.2825.3225.2825.3024.91-366,854
Oct 17, 202425.2925.3125.2725.3024.91-0.16%416,494
Oct 16, 202425.3225.3425.3125.3424.950.08%268,595
Oct 15, 202425.3125.3425.2925.3224.930.16%387,622
Oct 14, 202425.2525.2825.2425.2824.89-138,605
Oct 11, 202425.2625.3025.2625.2824.890.04%283,686
Oct 10, 202425.2625.2725.2225.2724.880.12%242,866
Oct 9, 202425.2625.2625.2325.2424.85-0.08%443,881
Oct 8, 202425.2425.2725.2325.2624.870.08%376,038
Oct 7, 202425.2425.2725.2325.2424.85-0.20%292,422
Oct 4, 202425.3225.3425.2825.2924.90-0.47%307,590
Oct 3, 202425.4325.4525.4125.4125.02-0.24%803,331
Oct 2, 202425.4425.4925.4325.4725.08-0.04%1,344,315
Oct 1, 202425.4725.5125.4525.4825.09-0.20%370,429
Sep 30, 202425.5725.5825.5325.5325.04-0.20%313,704
Sep 27, 202425.5525.5925.5325.5825.090.24%207,135