iShares iBonds Dec 2028 Term Corporate ETF (IBDT)
NYSEARCA: IBDT · Real-Time Price · USD
25.26
+0.07 (0.28%)
At close: Mar 28, 2025, 4:00 PM
26.01
+0.75 (2.98%)
Pre-market: Mar 31, 2025, 7:22 AM EDT
IBDT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 25.20 | 25.26 | 25.20 | 25.26 | 25.26 | 0.28% | 330,313 |
| Mar 27, 2025 | 25.20 | 25.20 | 25.17 | 25.19 | 25.19 | - | 573,478 |
| Mar 26, 2025 | 25.19 | 25.27 | 25.16 | 25.19 | 25.19 | - | 327,558 |
| Mar 25, 2025 | 25.19 | 25.22 | 25.17 | 25.19 | 25.19 | 0.08% | 310,960 |
| Mar 24, 2025 | 25.18 | 25.21 | 25.16 | 25.17 | 25.17 | -0.16% | 496,653 |
| Mar 21, 2025 | 25.25 | 25.25 | 25.21 | 25.21 | 25.21 | - | 269,580 |
| Mar 20, 2025 | 25.25 | 25.25 | 25.19 | 25.21 | 25.21 | 0.04% | 400,505 |
| Mar 19, 2025 | 25.12 | 25.21 | 25.06 | 25.20 | 25.20 | 0.32% | 362,420 |
| Mar 18, 2025 | 25.11 | 25.15 | 25.09 | 25.12 | 25.12 | 0.12% | 313,492 |
| Mar 17, 2025 | 25.11 | 25.14 | 25.09 | 25.09 | 25.09 | - | 480,778 |
| Mar 14, 2025 | 25.09 | 25.13 | 25.09 | 25.09 | 25.09 | -0.08% | 310,850 |
| Mar 13, 2025 | 25.07 | 25.16 | 25.06 | 25.11 | 25.11 | 0.12% | 422,785 |
| Mar 12, 2025 | 25.11 | 25.12 | 25.08 | 25.08 | 25.08 | -0.16% | 550,062 |
| Mar 11, 2025 | 25.18 | 25.19 | 25.12 | 25.12 | 25.12 | -0.28% | 429,905 |
| Mar 10, 2025 | 25.17 | 25.19 | 25.15 | 25.19 | 25.19 | 0.28% | 313,771 |
| Mar 7, 2025 | 25.20 | 25.20 | 25.10 | 25.12 | 25.12 | -0.08% | 408,739 |
| Mar 6, 2025 | 25.17 | 25.17 | 25.12 | 25.14 | 25.14 | -0.04% | 430,304 |
| Mar 5, 2025 | 25.20 | 25.26 | 25.14 | 25.15 | 25.15 | -0.16% | 426,656 |
| Mar 4, 2025 | 25.19 | 25.23 | 25.17 | 25.19 | 25.19 | 0.04% | 450,195 |
| Mar 3, 2025 | 25.13 | 25.18 | 25.12 | 25.18 | 25.18 | -0.28% | 410,491 |
| Feb 28, 2025 | 25.22 | 25.25 | 25.20 | 25.25 | 25.15 | 0.24% | 353,370 |
| Feb 27, 2025 | 25.19 | 25.20 | 25.16 | 25.19 | 25.09 | - | 627,197 |
| Feb 26, 2025 | 25.17 | 25.20 | 25.15 | 25.19 | 25.09 | 0.04% | 431,201 |
| Feb 25, 2025 | 25.16 | 25.19 | 25.10 | 25.18 | 25.09 | 0.20% | 524,822 |
| Feb 24, 2025 | 25.12 | 25.13 | 25.06 | 25.13 | 25.04 | 0.16% | 578,610 |
| Feb 21, 2025 | 25.04 | 25.11 | 25.03 | 25.09 | 25.00 | 0.12% | 488,167 |
| Feb 20, 2025 | 25.06 | 25.06 | 24.99 | 25.06 | 24.97 | 0.04% | 363,921 |
| Feb 19, 2025 | 25.03 | 25.05 | 25.01 | 25.05 | 24.96 | 0.16% | 444,339 |
| Feb 18, 2025 | 25.01 | 25.04 | 25.01 | 25.01 | 24.92 | -0.08% | 524,254 |
| Feb 14, 2025 | 25.03 | 25.05 | 25.02 | 25.03 | 24.94 | 0.16% | 307,961 |
| Feb 13, 2025 | 24.98 | 25.00 | 24.96 | 24.99 | 24.90 | 0.28% | 363,935 |
| Feb 12, 2025 | 24.92 | 24.93 | 24.90 | 24.92 | 24.83 | -0.20% | 483,844 |
| Feb 11, 2025 | 24.96 | 25.05 | 24.95 | 24.97 | 24.88 | -0.04% | 704,849 |
| Feb 10, 2025 | 24.95 | 25.00 | 24.95 | 24.98 | 24.89 | 0.04% | 2,375,131 |
| Feb 7, 2025 | 24.98 | 24.98 | 24.95 | 24.97 | 24.88 | -0.20% | 402,517 |
| Feb 6, 2025 | 25.03 | 25.03 | 24.99 | 25.02 | 24.93 | -0.04% | 565,768 |
| Feb 5, 2025 | 25.02 | 25.04 | 25.01 | 25.03 | 24.94 | 0.16% | 576,390 |
| Feb 4, 2025 | 24.95 | 25.02 | 24.93 | 24.99 | 24.90 | 0.12% | 467,048 |
| Feb 3, 2025 | 24.99 | 24.99 | 24.93 | 24.96 | 24.87 | -0.40% | 512,587 |
| Jan 31, 2025 | 25.08 | 25.10 | 25.05 | 25.06 | 24.87 | -0.04% | 358,825 |
| Jan 30, 2025 | 25.08 | 25.10 | 25.06 | 25.07 | 24.88 | 0.08% | 389,933 |
| Jan 29, 2025 | 25.06 | 25.10 | 25.02 | 25.05 | 24.86 | -0.12% | 657,317 |
| Jan 28, 2025 | 25.04 | 25.08 | 25.03 | 25.08 | 24.89 | 0.08% | 453,286 |
| Jan 27, 2025 | 25.04 | 25.07 | 25.03 | 25.06 | 24.87 | 0.28% | 422,906 |
| Jan 24, 2025 | 24.99 | 25.02 | 24.97 | 24.99 | 24.80 | 0.08% | 609,451 |
| Jan 23, 2025 | 24.94 | 24.98 | 24.93 | 24.97 | 24.78 | 0.08% | 2,606,681 |
| Jan 22, 2025 | 24.98 | 24.98 | 24.95 | 24.95 | 24.76 | -0.08% | 583,359 |
| Jan 21, 2025 | 24.99 | 24.99 | 24.95 | 24.97 | 24.78 | 0.08% | 610,835 |
| Jan 17, 2025 | 24.97 | 24.97 | 24.93 | 24.95 | 24.76 | -0.08% | 406,877 |
| Jan 16, 2025 | 24.92 | 24.98 | 24.90 | 24.97 | 24.78 | 0.20% | 876,395 |