iShares iBonds Dec 2028 Term Corporate ETF (IBDT)
NYSEARCA: IBDT · Real-Time Price · USD
25.22
+0.01 (0.04%)
At close: May 5, 2026, 4:00 PM EDT
25.22
0.00 (0.00%)
After-hours: May 5, 2026, 8:00 PM EDT
IBDT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 5, 2026 | 25.22 | 25.24 | 25.22 | 25.22 | 25.22 | 0.04% | 515,809 |
| May 4, 2026 | 25.19 | 25.24 | 25.18 | 25.21 | 25.21 | -0.04% | 539,940 |
| May 1, 2026 | 25.24 | 25.26 | 25.22 | 25.22 | 25.22 | -0.36% | 471,783 |
| Apr 30, 2026 | 25.29 | 25.33 | 25.29 | 25.31 | 25.22 | 0.12% | 364,857 |
| Apr 29, 2026 | 25.29 | 25.32 | 25.28 | 25.28 | 25.19 | -0.18% | 402,118 |
| Apr 28, 2026 | 25.31 | 25.33 | 25.31 | 25.33 | 25.23 | -0.10% | 424,969 |
| Apr 27, 2026 | 25.33 | 25.36 | 25.32 | 25.35 | 25.26 | -0.04% | 604,019 |
| Apr 24, 2026 | 25.33 | 25.36 | 25.32 | 25.36 | 25.27 | 0.12% | 358,829 |
| Apr 23, 2026 | 25.33 | 25.35 | 25.30 | 25.33 | 25.24 | - | 481,445 |
| Apr 22, 2026 | 25.35 | 25.35 | 25.33 | 25.33 | 25.24 | 0.12% | 500,366 |
| Apr 21, 2026 | 25.34 | 25.36 | 25.30 | 25.30 | 25.21 | -0.20% | 680,947 |
| Apr 20, 2026 | 25.34 | 25.37 | 25.34 | 25.35 | 25.26 | - | 584,517 |
| Apr 17, 2026 | 25.37 | 25.38 | 25.33 | 25.35 | 25.26 | 0.16% | 496,165 |
| Apr 16, 2026 | 25.33 | 25.34 | 25.31 | 25.31 | 25.22 | -0.04% | 1,363,394 |
| Apr 15, 2026 | 25.32 | 25.34 | 25.31 | 25.32 | 25.23 | - | 700,652 |
| Apr 14, 2026 | 25.32 | 25.33 | 25.31 | 25.32 | 25.23 | 0.04% | 399,404 |
| Apr 13, 2026 | 25.28 | 25.31 | 25.28 | 25.31 | 25.22 | 0.10% | 460,455 |
| Apr 10, 2026 | 25.29 | 25.31 | 25.27 | 25.29 | 25.19 | -0.06% | 649,441 |
| Apr 9, 2026 | 25.28 | 25.32 | 25.25 | 25.30 | 25.21 | 0.08% | 539,317 |
| Apr 8, 2026 | 25.33 | 25.33 | 25.27 | 25.28 | 25.19 | 0.08% | 405,997 |
| Apr 7, 2026 | 25.26 | 25.27 | 25.21 | 25.26 | 25.17 | 0.08% | 822,400 |
| Apr 6, 2026 | 25.23 | 25.25 | 25.22 | 25.24 | 25.15 | -0.08% | 559,897 |
| Apr 2, 2026 | 25.25 | 25.28 | 25.22 | 25.26 | 25.17 | 0.04% | 918,814 |
| Apr 1, 2026 | 25.24 | 25.26 | 25.23 | 25.25 | 25.16 | -0.32% | 440,253 |
| Mar 31, 2026 | 25.33 | 25.34 | 25.30 | 25.33 | 25.14 | 0.20% | 665,875 |
| Mar 30, 2026 | 25.28 | 25.38 | 25.27 | 25.28 | 25.09 | 0.16% | 521,339 |
| Mar 27, 2026 | 25.21 | 25.24 | 25.20 | 25.24 | 25.05 | 0.18% | 896,746 |
| Mar 26, 2026 | 25.24 | 25.25 | 25.19 | 25.20 | 25.01 | -0.26% | 482,641 |
| Mar 25, 2026 | 25.30 | 25.30 | 25.25 | 25.26 | 25.07 | 0.08% | 515,951 |
| Mar 24, 2026 | 25.23 | 25.27 | 25.22 | 25.24 | 25.05 | -0.08% | 554,282 |
| Mar 23, 2026 | 25.23 | 25.30 | 25.23 | 25.26 | 25.07 | 0.16% | 823,331 |
| Mar 20, 2026 | 25.26 | 25.26 | 25.21 | 25.22 | 25.03 | -0.28% | 528,854 |
| Mar 19, 2026 | 25.21 | 25.31 | 25.21 | 25.29 | 25.10 | 0.12% | 926,229 |
| Mar 18, 2026 | 25.31 | 25.32 | 25.26 | 25.26 | 25.07 | -0.24% | 628,854 |
| Mar 17, 2026 | 25.32 | 25.33 | 25.31 | 25.32 | 25.13 | 0.12% | 763,157 |
| Mar 16, 2026 | 25.30 | 25.32 | 25.28 | 25.29 | 25.10 | 0.08% | 678,753 |
| Mar 13, 2026 | 25.31 | 25.32 | 25.26 | 25.27 | 25.08 | -0.04% | 868,612 |
| Mar 12, 2026 | 25.33 | 25.55 | 25.26 | 25.28 | 25.09 | -0.30% | 618,976 |
| Mar 11, 2026 | 25.37 | 25.38 | 25.34 | 25.36 | 25.17 | -0.14% | 541,614 |
| Mar 10, 2026 | 25.41 | 25.43 | 25.39 | 25.39 | 25.20 | -0.16% | 571,210 |
| Mar 9, 2026 | 25.39 | 25.43 | 25.38 | 25.43 | 25.24 | 0.08% | 827,991 |
| Mar 6, 2026 | 25.39 | 25.43 | 25.38 | 25.41 | 25.22 | 0.04% | 755,166 |
| Mar 5, 2026 | 25.39 | 25.41 | 25.38 | 25.40 | 25.21 | -0.08% | 722,026 |
| Mar 4, 2026 | 25.42 | 25.45 | 25.42 | 25.42 | 25.23 | -0.06% | 1,756,930 |
| Mar 3, 2026 | 25.39 | 25.44 | 25.39 | 25.44 | 25.25 | 0.02% | 874,238 |
| Mar 2, 2026 | 25.43 | 25.44 | 25.42 | 25.43 | 25.24 | -0.47% | 743,481 |
| Feb 27, 2026 | 25.56 | 25.57 | 25.55 | 25.55 | 25.27 | - | 507,700 |
| Feb 26, 2026 | 25.52 | 25.55 | 25.52 | 25.55 | 25.27 | 0.04% | 385,640 |
| Feb 25, 2026 | 25.52 | 25.54 | 25.52 | 25.54 | 25.26 | 0.04% | 495,759 |
| Feb 24, 2026 | 25.52 | 25.54 | 25.52 | 25.53 | 25.25 | -0.08% | 716,406 |