iShares iBonds Dec 2028 Term Corporate ETF (IBDT)
NYSEARCA: IBDT · Real-Time Price · USD
25.26
-0.06 (-0.24%)
At close: Mar 18, 2026, 4:00 PM EDT
25.26
0.00 (0.00%)
After-hours: Mar 18, 2026, 4:10 PM EDT
IBDT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 18, 2026 | 25.31 | 25.32 | 25.26 | 25.26 | 25.26 | -0.24% | 628,854 |
| Mar 17, 2026 | 25.32 | 25.33 | 25.31 | 25.32 | 25.32 | 0.12% | 763,076 |
| Mar 16, 2026 | 25.30 | 25.32 | 25.28 | 25.29 | 25.29 | 0.08% | 678,753 |
| Mar 13, 2026 | 25.31 | 25.32 | 25.26 | 25.27 | 25.27 | -0.04% | 868,612 |
| Mar 12, 2026 | 25.33 | 25.55 | 25.26 | 25.28 | 25.28 | -0.30% | 618,976 |
| Mar 11, 2026 | 25.37 | 25.38 | 25.34 | 25.36 | 25.36 | -0.14% | 541,614 |
| Mar 10, 2026 | 25.41 | 25.43 | 25.39 | 25.39 | 25.39 | -0.16% | 571,135 |
| Mar 9, 2026 | 25.39 | 25.43 | 25.38 | 25.43 | 25.43 | 0.08% | 827,991 |
| Mar 6, 2026 | 25.39 | 25.43 | 25.38 | 25.41 | 25.41 | 0.04% | 755,166 |
| Mar 5, 2026 | 25.39 | 25.41 | 25.38 | 25.40 | 25.40 | -0.08% | 722,026 |
| Mar 4, 2026 | 25.42 | 25.45 | 25.42 | 25.42 | 25.42 | -0.06% | 1,756,930 |
| Mar 3, 2026 | 25.39 | 25.44 | 25.39 | 25.44 | 25.44 | 0.02% | 874,238 |
| Mar 2, 2026 | 25.43 | 25.44 | 25.42 | 25.43 | 25.43 | -0.47% | 743,481 |
| Feb 27, 2026 | 25.56 | 25.57 | 25.55 | 25.55 | 25.46 | - | 507,700 |
| Feb 26, 2026 | 25.52 | 25.55 | 25.52 | 25.55 | 25.46 | 0.04% | 385,640 |
| Feb 25, 2026 | 25.52 | 25.54 | 25.52 | 25.54 | 25.45 | 0.04% | 495,759 |
| Feb 24, 2026 | 25.52 | 25.54 | 25.52 | 25.53 | 25.44 | -0.08% | 716,406 |
| Feb 23, 2026 | 25.52 | 25.55 | 25.52 | 25.55 | 25.46 | 0.10% | 548,482 |
| Feb 20, 2026 | 25.51 | 25.54 | 25.51 | 25.53 | 25.43 | 0.02% | 655,346 |
| Feb 19, 2026 | 25.52 | 25.53 | 25.51 | 25.52 | 25.43 | - | 540,303 |
| Feb 18, 2026 | 25.53 | 25.53 | 25.52 | 25.52 | 25.43 | - | 553,122 |
| Feb 17, 2026 | 25.51 | 25.53 | 25.51 | 25.52 | 25.43 | -0.04% | 474,560 |
| Feb 13, 2026 | 25.53 | 25.53 | 25.52 | 25.53 | 25.44 | 0.12% | 568,363 |
| Feb 12, 2026 | 25.48 | 25.50 | 25.48 | 25.50 | 25.41 | 0.04% | 624,580 |
| Feb 11, 2026 | 25.48 | 25.49 | 25.47 | 25.49 | 25.40 | - | 548,265 |
| Feb 10, 2026 | 25.50 | 25.51 | 25.49 | 25.49 | 25.40 | -0.04% | 395,473 |
| Feb 9, 2026 | 25.49 | 25.50 | 25.48 | 25.50 | 25.41 | 0.04% | 800,407 |
| Feb 6, 2026 | 25.50 | 25.51 | 25.47 | 25.49 | 25.40 | 0.04% | 856,893 |
| Feb 5, 2026 | 25.47 | 25.49 | 25.46 | 25.48 | 25.39 | 0.12% | 782,713 |
| Feb 4, 2026 | 25.43 | 25.45 | 25.42 | 25.45 | 25.36 | 0.08% | 806,822 |
| Feb 3, 2026 | 25.42 | 25.44 | 25.42 | 25.43 | 25.34 | -0.04% | 715,797 |
| Feb 2, 2026 | 25.44 | 25.46 | 25.43 | 25.44 | 25.35 | -0.39% | 446,936 |
| Jan 30, 2026 | 25.56 | 25.56 | 25.53 | 25.54 | 25.35 | 0.08% | 833,034 |
| Jan 29, 2026 | 25.52 | 25.54 | 25.51 | 25.52 | 25.33 | 0.04% | 1,273,396 |
| Jan 28, 2026 | 25.51 | 25.53 | 25.50 | 25.51 | 25.32 | - | 548,364 |
| Jan 27, 2026 | 25.50 | 25.52 | 25.50 | 25.51 | 25.32 | 0.04% | 626,953 |
| Jan 26, 2026 | 25.50 | 25.51 | 25.49 | 25.50 | 25.31 | 0.04% | 782,787 |
| Jan 23, 2026 | 25.48 | 25.50 | 25.47 | 25.49 | 25.30 | - | 705,685 |
| Jan 22, 2026 | 25.48 | 25.49 | 25.47 | 25.49 | 25.30 | - | 1,149,649 |
| Jan 21, 2026 | 25.47 | 25.49 | 25.44 | 25.49 | 25.30 | 0.16% | 833,870 |
| Jan 20, 2026 | 25.46 | 25.70 | 25.40 | 25.45 | 25.26 | -0.04% | 865,568 |
| Jan 16, 2026 | 25.47 | 25.48 | 25.44 | 25.46 | 25.27 | 0.04% | 883,959 |
| Jan 15, 2026 | 25.48 | 25.48 | 25.45 | 25.45 | 25.26 | -0.08% | 523,847 |
| Jan 14, 2026 | 25.47 | 25.52 | 25.46 | 25.47 | 25.28 | - | 784,603 |
| Jan 13, 2026 | 25.47 | 25.49 | 25.46 | 25.47 | 25.28 | 0.08% | 773,151 |
| Jan 12, 2026 | 25.45 | 25.47 | 25.44 | 25.45 | 25.26 | 0.04% | 830,140 |
| Jan 9, 2026 | 25.45 | 25.47 | 25.44 | 25.44 | 25.25 | -0.04% | 905,776 |
| Jan 8, 2026 | 25.45 | 25.47 | 25.45 | 25.45 | 25.26 | -0.04% | 785,118 |
| Jan 7, 2026 | 25.48 | 25.49 | 25.46 | 25.46 | 25.27 | -0.08% | 722,866 |
| Jan 6, 2026 | 25.46 | 25.74 | 25.46 | 25.48 | 25.29 | 0.04% | 768,162 |