iShares iBonds Dec 2028 Term Corporate ETF (IBDT)
NYSEARCA: IBDT · Real-Time Price · USD
25.25
+0.03 (0.12%)
May 26, 2026, 1:13 PM EDT - Market open
IBDT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 26, 2026 | 25.24 | 25.26 | 25.24 | 25.26 | - | 0.14% | 230,657 |
| May 22, 2026 | 25.25 | 25.25 | 25.21 | 25.22 | 25.22 | -0.04% | 490,891 |
| May 21, 2026 | 25.20 | 25.24 | 25.20 | 25.23 | 25.23 | - | 658,778 |
| May 20, 2026 | 25.20 | 25.26 | 25.19 | 25.23 | 25.23 | 0.12% | 506,127 |
| May 19, 2026 | 25.20 | 25.21 | 25.18 | 25.20 | 25.20 | -0.04% | 580,119 |
| May 18, 2026 | 25.21 | 25.24 | 25.19 | 25.21 | 25.21 | 0.04% | 700,543 |
| May 15, 2026 | 25.22 | 25.22 | 25.19 | 25.20 | 25.20 | -0.12% | 571,743 |
| May 14, 2026 | 25.23 | 25.26 | 25.22 | 25.23 | 25.23 | - | 464,313 |
| May 13, 2026 | 25.23 | 25.26 | 25.21 | 25.23 | 25.23 | - | 520,701 |
| May 12, 2026 | 25.21 | 25.23 | 25.21 | 25.23 | 25.23 | -0.04% | 505,012 |
| May 11, 2026 | 25.23 | 25.26 | 25.23 | 25.24 | 25.24 | -0.12% | 298,828 |
| May 8, 2026 | 25.27 | 25.27 | 25.25 | 25.27 | 25.27 | 0.12% | 346,195 |
| May 7, 2026 | 25.26 | 25.28 | 25.23 | 25.24 | 25.24 | -0.04% | 341,481 |
| May 6, 2026 | 25.26 | 25.27 | 25.25 | 25.25 | 25.25 | 0.12% | 400,629 |
| May 5, 2026 | 25.22 | 25.24 | 25.22 | 25.22 | 25.22 | 0.04% | 515,864 |
| May 4, 2026 | 25.19 | 25.24 | 25.18 | 25.21 | 25.21 | -0.04% | 539,980 |
| May 1, 2026 | 25.24 | 25.26 | 25.22 | 25.22 | 25.22 | 0.01% | 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 | 0.05% | 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 |