iShares iBonds Dec 2028 Term Corporate ETF (IBDT)
NYSEARCA: IBDT · Real-Time Price · USD
25.09
+0.01 (0.04%)
Sep 4, 2026, 4:00 PM EDT - Market closed
IBDT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 25.09 | 25.10 | 25.05 | 25.09 | 25.09 | 0.04% | 608,448 |
| Sep 3, 2026 | 25.08 | 25.14 | 25.06 | 25.08 | 25.08 | - | 924,859 |
| Sep 2, 2026 | 25.07 | 25.08 | 25.00 | 25.08 | 25.08 | 0.12% | 401,759 |
| Sep 1, 2026 | 25.06 | 25.27 | 25.05 | 25.05 | 25.05 | -0.15% | 561,562 |
| Aug 31, 2026 | 25.19 | 25.19 | 25.11 | 25.18 | 25.09 | 0.04% | 468,349 |
| Aug 28, 2026 | 25.22 | 25.29 | 25.17 | 25.17 | 25.08 | -0.16% | 460,256 |
| Aug 27, 2026 | 25.23 | 25.29 | 25.21 | 25.21 | 25.12 | - | 406,851 |
| Aug 26, 2026 | 25.22 | 25.22 | 25.20 | 25.21 | 25.12 | -0.04% | 449,278 |
| Aug 25, 2026 | 25.20 | 25.22 | 25.10 | 25.22 | 25.13 | 0.08% | 294,652 |
| Aug 24, 2026 | 25.18 | 25.20 | 25.16 | 25.20 | 25.11 | 0.04% | 353,371 |
| Aug 21, 2026 | 25.19 | 25.23 | 25.19 | 25.19 | 25.10 | -0.04% | 419,280 |
| Aug 20, 2026 | 25.18 | 25.20 | 25.18 | 25.20 | 25.11 | - | 421,661 |
| Aug 19, 2026 | 25.21 | 25.21 | 25.18 | 25.20 | 25.11 | - | 689,133 |
| Aug 18, 2026 | 25.19 | 25.20 | 25.18 | 25.20 | 25.11 | 0.04% | 464,374 |
| Aug 17, 2026 | 25.19 | 25.20 | 25.19 | 25.19 | 25.10 | - | 326,779 |
| Aug 14, 2026 | 25.19 | 25.28 | 25.19 | 25.19 | 25.10 | -0.04% | 383,635 |
| Aug 13, 2026 | 25.18 | 25.21 | 25.18 | 25.20 | 25.11 | 0.12% | 327,726 |
| Aug 12, 2026 | 25.18 | 25.18 | 25.17 | 25.17 | 25.08 | 0.04% | 510,846 |
| Aug 11, 2026 | 25.16 | 25.16 | 25.15 | 25.16 | 25.07 | - | 1,863,871 |
| Aug 10, 2026 | 25.15 | 25.16 | 25.15 | 25.16 | 25.07 | - | 830,622 |
| Aug 7, 2026 | 25.18 | 25.18 | 25.16 | 25.16 | 25.07 | 0.08% | 487,163 |
| Aug 6, 2026 | 25.14 | 25.16 | 25.13 | 25.14 | 25.05 | -0.08% | 772,843 |
| Aug 5, 2026 | 25.13 | 25.18 | 25.13 | 25.16 | 25.07 | 0.08% | 454,794 |
| Aug 4, 2026 | 25.13 | 25.15 | 25.13 | 25.14 | 25.05 | 0.12% | 310,806 |
| Aug 3, 2026 | 25.11 | 25.12 | 25.11 | 25.11 | 25.02 | 0.03% | 627,515 |
| Jul 31, 2026 | 25.19 | 25.20 | 25.14 | 25.20 | 25.01 | -0.06% | 474,656 |
| Jul 30, 2026 | 25.20 | 25.22 | 25.20 | 25.21 | 25.02 | 0.04% | 351,932 |
| Jul 29, 2026 | 25.16 | 25.20 | 25.15 | 25.20 | 25.01 | 0.08% | 622,381 |
| Jul 28, 2026 | 25.15 | 25.18 | 25.15 | 25.18 | 24.99 | 0.16% | 564,183 |
| Jul 27, 2026 | 25.16 | 25.17 | 25.14 | 25.14 | 24.95 | -0.04% | 408,316 |
| Jul 24, 2026 | 25.14 | 25.15 | 25.14 | 25.15 | 24.96 | 0.12% | 586,349 |
| Jul 23, 2026 | 25.12 | 25.14 | 25.11 | 25.12 | 24.93 | -0.12% | 2,533,259 |
| Jul 22, 2026 | 25.19 | 25.19 | 25.14 | 25.15 | 24.96 | -0.08% | 433,881 |
| Jul 21, 2026 | 25.18 | 25.18 | 25.16 | 25.17 | 24.98 | - | 437,504 |
| Jul 20, 2026 | 25.17 | 25.21 | 25.17 | 25.17 | 24.98 | -0.12% | 342,081 |
| Jul 17, 2026 | 25.18 | 25.24 | 25.18 | 25.20 | 25.01 | 0.04% | 384,313 |
| Jul 16, 2026 | 25.18 | 25.20 | 25.17 | 25.19 | 25.00 | - | 497,815 |
| Jul 15, 2026 | 25.18 | 25.23 | 25.17 | 25.19 | 25.00 | 0.12% | 646,192 |
| Jul 14, 2026 | 25.14 | 25.17 | 25.14 | 25.16 | 24.97 | 0.12% | 420,459 |
| Jul 13, 2026 | 25.15 | 25.21 | 25.12 | 25.13 | 24.94 | -0.08% | 665,551 |
| Jul 10, 2026 | 25.15 | 25.26 | 25.15 | 25.15 | 24.96 | -0.06% | 754,662 |
| Jul 9, 2026 | 25.16 | 25.20 | 25.15 | 25.17 | 24.98 | 0.06% | 355,116 |
| Jul 8, 2026 | 25.14 | 25.24 | 25.13 | 25.15 | 24.96 | -0.04% | 1,912,942 |
| Jul 7, 2026 | 25.17 | 25.25 | 25.15 | 25.16 | 24.97 | -0.12% | 505,632 |
| Jul 6, 2026 | 25.18 | 25.31 | 25.17 | 25.19 | 25.00 | - | 613,814 |
| Jul 2, 2026 | 25.18 | 25.32 | 25.17 | 25.19 | 25.00 | 0.20% | 491,046 |
| Jul 1, 2026 | 25.16 | 25.20 | 25.14 | 25.14 | 24.95 | -0.07% | 537,938 |
| Jun 30, 2026 | 25.24 | 25.32 | 25.23 | 25.25 | 24.97 | -0.04% | 541,842 |
| Jun 29, 2026 | 25.25 | 25.30 | 25.24 | 25.26 | 24.98 | 0.04% | 433,478 |
| Jun 26, 2026 | 25.23 | 25.27 | 25.23 | 25.25 | 24.97 | 0.06% | 353,399 |