iShares iBonds Dec 2028 Term Corporate ETF (IBDT)
NYSEARCA: IBDT · Real-Time Price · USD
24.94
-0.04 (-0.16%)
Sep 28, 2026, 3:41 PM EDT - Market open
IBDT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 28, 2026 | 24.93 | 24.99 | 24.92 | 24.94 | - | -0.14% | 377,970 |
| Sep 25, 2026 | 24.97 | 24.99 | 24.92 | 24.98 | 24.98 | 0.10% | 1,673,896 |
| Sep 24, 2026 | 24.96 | 25.01 | 24.94 | 24.95 | 24.95 | -0.04% | 848,017 |
| Sep 23, 2026 | 25.00 | 25.05 | 24.92 | 24.96 | 24.96 | -0.24% | 1,106,981 |
| Sep 22, 2026 | 25.00 | 25.03 | 25.00 | 25.02 | 25.02 | 0.08% | 398,032 |
| Sep 21, 2026 | 25.01 | 25.07 | 25.00 | 25.00 | 25.00 | 0.02% | 563,732 |
| Sep 18, 2026 | 24.99 | 25.01 | 24.99 | 25.00 | 25.00 | -0.06% | 499,074 |
| Sep 17, 2026 | 25.01 | 25.03 | 25.00 | 25.01 | 25.01 | 0.08% | 880,783 |
| Sep 16, 2026 | 25.01 | 25.04 | 24.98 | 24.99 | 24.99 | -0.04% | 738,488 |
| Sep 15, 2026 | 25.01 | 25.12 | 25.00 | 25.00 | 25.00 | -0.04% | 675,248 |
| Sep 14, 2026 | 24.99 | 25.03 | 24.99 | 25.01 | 25.01 | 0.04% | 602,172 |
| Sep 11, 2026 | 25.03 | 25.09 | 25.00 | 25.00 | 25.00 | -0.10% | 840,786 |
| Sep 10, 2026 | 25.03 | 25.05 | 25.02 | 25.03 | 25.03 | -0.26% | 496,164 |
| Sep 9, 2026 | 25.09 | 25.10 | 25.07 | 25.09 | 25.09 | - | 418,125 |
| Sep 8, 2026 | 25.08 | 25.11 | 25.04 | 25.09 | 25.09 | - | 406,426 |
| 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 |