iShares iBonds Dec 2028 Term Corporate ETF (IBDT)
NYSEARCA: IBDT · Real-Time Price · USD
25.44
-0.10 (-0.39%)
Feb 2, 2026, 4:00 PM EST - Market closed
IBDT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 2, 2026 | 25.44 | 25.46 | 25.43 | 25.44 | 25.44 | -0.39% | 446,936 |
| Jan 30, 2026 | 25.56 | 25.56 | 25.53 | 25.54 | 25.54 | 0.08% | 833,034 |
| Jan 29, 2026 | 25.52 | 25.54 | 25.51 | 25.52 | 25.52 | 0.04% | 1,273,396 |
| Jan 28, 2026 | 25.51 | 25.53 | 25.50 | 25.51 | 25.51 | - | 548,360 |
| Jan 27, 2026 | 25.50 | 25.52 | 25.50 | 25.51 | 25.51 | 0.04% | 626,953 |
| Jan 26, 2026 | 25.50 | 25.51 | 25.49 | 25.50 | 25.50 | 0.04% | 780,970 |
| Jan 23, 2026 | 25.48 | 25.50 | 25.47 | 25.49 | 25.49 | - | 705,685 |
| Jan 22, 2026 | 25.48 | 25.49 | 25.47 | 25.49 | 25.49 | - | 1,049,649 |
| Jan 21, 2026 | 25.47 | 25.49 | 25.44 | 25.49 | 25.49 | 0.16% | 833,836 |
| Jan 20, 2026 | 25.46 | 25.70 | 25.40 | 25.45 | 25.45 | -0.04% | 865,568 |
| Jan 16, 2026 | 25.47 | 25.48 | 25.44 | 25.46 | 25.46 | 0.04% | 883,959 |
| Jan 15, 2026 | 25.48 | 25.48 | 25.45 | 25.45 | 25.45 | -0.08% | 523,847 |
| Jan 14, 2026 | 25.47 | 25.52 | 25.46 | 25.47 | 25.47 | - | 784,603 |
| Jan 13, 2026 | 25.47 | 25.49 | 25.46 | 25.47 | 25.47 | 0.08% | 773,151 |
| Jan 12, 2026 | 25.45 | 25.47 | 25.44 | 25.45 | 25.45 | 0.04% | 830,140 |
| Jan 9, 2026 | 25.45 | 25.47 | 25.44 | 25.44 | 25.44 | -0.04% | 905,776 |
| Jan 8, 2026 | 25.45 | 25.47 | 25.45 | 25.45 | 25.45 | -0.04% | 785,118 |
| Jan 7, 2026 | 25.48 | 25.49 | 25.46 | 25.46 | 25.46 | -0.08% | 722,866 |
| Jan 6, 2026 | 25.46 | 25.74 | 25.46 | 25.48 | 25.48 | 0.04% | 768,162 |
| Jan 5, 2026 | 25.47 | 25.50 | 25.46 | 25.47 | 25.47 | 0.02% | 1,599,631 |
| Jan 2, 2026 | 25.46 | 25.47 | 25.44 | 25.47 | 25.47 | 0.04% | 917,186 |
| Dec 31, 2025 | 25.45 | 25.55 | 25.45 | 25.46 | 25.46 | -0.02% | 995,175 |
| Dec 30, 2025 | 25.46 | 25.47 | 25.44 | 25.46 | 25.46 | - | 820,825 |
| Dec 29, 2025 | 25.45 | 25.46 | 25.43 | 25.46 | 25.46 | 0.08% | 2,180,325 |
| Dec 26, 2025 | 25.44 | 25.47 | 25.42 | 25.44 | 25.44 | 0.04% | 678,009 |
| Dec 24, 2025 | 25.40 | 25.43 | 25.36 | 25.43 | 25.43 | 0.16% | 481,855 |
| Dec 23, 2025 | 25.37 | 25.43 | 25.36 | 25.39 | 25.39 | -0.04% | 1,351,553 |
| Dec 22, 2025 | 25.38 | 25.42 | 25.38 | 25.40 | 25.40 | - | 1,488,315 |
| Dec 19, 2025 | 25.41 | 25.42 | 25.39 | 25.40 | 25.40 | -0.43% | 5,954,543 |
| Dec 18, 2025 | 25.50 | 25.66 | 25.49 | 25.51 | 25.41 | 0.10% | 994,077 |
| Dec 17, 2025 | 25.47 | 25.49 | 25.47 | 25.49 | 25.39 | -0.02% | 640,550 |
| Dec 16, 2025 | 25.48 | 25.63 | 25.47 | 25.49 | 25.39 | 0.08% | 751,815 |
| Dec 15, 2025 | 25.46 | 25.48 | 25.45 | 25.47 | 25.37 | 0.08% | 511,164 |
| Dec 12, 2025 | 25.43 | 25.46 | 25.43 | 25.45 | 25.35 | - | 614,602 |
| Dec 11, 2025 | 25.46 | 25.48 | 25.45 | 25.45 | 25.35 | - | 546,108 |
| Dec 10, 2025 | 25.41 | 25.46 | 25.37 | 25.45 | 25.35 | 0.16% | 851,897 |
| Dec 9, 2025 | 25.41 | 25.43 | 25.39 | 25.41 | 25.31 | - | 595,314 |
| Dec 8, 2025 | 25.44 | 25.44 | 25.40 | 25.41 | 25.31 | -0.08% | 661,026 |
| Dec 5, 2025 | 25.43 | 25.45 | 25.42 | 25.43 | 25.33 | - | 714,426 |
| Dec 4, 2025 | 25.45 | 25.46 | 25.43 | 25.43 | 25.33 | -0.12% | 700,127 |
| Dec 3, 2025 | 25.44 | 25.46 | 25.44 | 25.46 | 25.36 | 0.12% | 558,039 |
| Dec 2, 2025 | 25.44 | 25.44 | 25.42 | 25.43 | 25.33 | 0.04% | 1,026,897 |
| Dec 1, 2025 | 25.43 | 25.54 | 25.42 | 25.42 | 25.32 | -0.49% | 415,976 |
| Nov 28, 2025 | 25.56 | 25.56 | 25.53 | 25.55 | 25.35 | -0.02% | 198,359 |
| Nov 26, 2025 | 25.54 | 25.56 | 25.53 | 25.55 | 25.35 | 0.04% | 694,106 |
| Nov 25, 2025 | 25.52 | 25.55 | 25.51 | 25.54 | 25.34 | 0.08% | 766,060 |
| Nov 24, 2025 | 25.49 | 25.52 | 25.49 | 25.52 | 25.32 | 0.08% | 830,395 |
| Nov 21, 2025 | 25.52 | 25.52 | 25.48 | 25.50 | 25.30 | 0.12% | 553,172 |
| Nov 20, 2025 | 25.47 | 25.48 | 25.44 | 25.47 | 25.27 | 0.08% | 626,319 |
| Nov 19, 2025 | 25.44 | 25.49 | 25.44 | 25.45 | 25.25 | 0.04% | 590,300 |