iShares iBonds Dec 2028 Term Corporate ETF (IBDT)
NYSEARCA: IBDT · Real-Time Price · USD
25.14
-0.01 (-0.04%)
At close: Jul 27, 2026, 4:00 PM EDT
25.14
0.00 (0.00%)
After-hours: Jul 27, 2026, 4:10 PM EDT
IBDT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 27, 2026 | 25.16 | 25.17 | 25.14 | 25.16 | - | 0.04% | 163,924 |
| Jul 24, 2026 | 25.14 | 25.15 | 25.14 | 25.15 | 25.15 | 0.12% | 586,349 |
| Jul 23, 2026 | 25.12 | 25.14 | 25.11 | 25.12 | 25.12 | -0.12% | 2,533,259 |
| Jul 22, 2026 | 25.19 | 25.19 | 25.14 | 25.15 | 25.15 | -0.08% | 433,881 |
| Jul 21, 2026 | 25.18 | 25.18 | 25.16 | 25.17 | 25.17 | - | 437,504 |
| Jul 20, 2026 | 25.17 | 25.21 | 25.17 | 25.17 | 25.17 | -0.12% | 341,980 |
| Jul 17, 2026 | 25.18 | 25.24 | 25.18 | 25.20 | 25.20 | 0.04% | 384,313 |
| Jul 16, 2026 | 25.18 | 25.20 | 25.17 | 25.19 | 25.19 | - | 494,415 |
| Jul 15, 2026 | 25.18 | 25.23 | 25.17 | 25.19 | 25.19 | 0.12% | 646,192 |
| Jul 14, 2026 | 25.14 | 25.17 | 25.14 | 25.16 | 25.16 | 0.12% | 420,419 |
| Jul 13, 2026 | 25.15 | 25.21 | 25.12 | 25.13 | 25.13 | -0.08% | 664,651 |
| Jul 10, 2026 | 25.15 | 25.26 | 25.15 | 25.15 | 25.15 | -0.06% | 754,662 |
| Jul 9, 2026 | 25.16 | 25.20 | 25.15 | 25.17 | 25.17 | 0.06% | 355,116 |
| Jul 8, 2026 | 25.14 | 25.24 | 25.13 | 25.15 | 25.15 | -0.04% | 1,912,942 |
| Jul 7, 2026 | 25.17 | 25.25 | 25.15 | 25.16 | 25.16 | -0.12% | 505,632 |
| Jul 6, 2026 | 25.18 | 25.31 | 25.17 | 25.19 | 25.19 | - | 613,814 |
| Jul 2, 2026 | 25.18 | 25.32 | 25.17 | 25.19 | 25.19 | 0.20% | 491,046 |
| Jul 1, 2026 | 25.16 | 25.20 | 25.14 | 25.14 | 25.14 | -0.07% | 537,938 |
| Jun 30, 2026 | 25.24 | 25.32 | 25.23 | 25.25 | 25.16 | -0.04% | 541,842 |
| Jun 29, 2026 | 25.25 | 25.30 | 25.24 | 25.26 | 25.17 | 0.04% | 433,478 |
| Jun 26, 2026 | 25.23 | 25.27 | 25.23 | 25.25 | 25.16 | 0.06% | 353,399 |
| Jun 25, 2026 | 25.23 | 25.25 | 25.23 | 25.24 | 25.14 | 0.06% | 442,640 |
| Jun 24, 2026 | 25.22 | 25.36 | 25.21 | 25.22 | 25.13 | 0.06% | 567,932 |
| Jun 23, 2026 | 25.19 | 25.22 | 25.19 | 25.21 | 25.11 | 0.06% | 715,807 |
| Jun 22, 2026 | 25.18 | 25.19 | 25.17 | 25.19 | 25.10 | - | 557,813 |
| Jun 18, 2026 | 25.19 | 25.22 | 25.19 | 25.19 | 25.10 | 0.08% | 492,659 |
| Jun 17, 2026 | 25.25 | 25.27 | 25.16 | 25.17 | 25.08 | -0.26% | 1,113,491 |
| Jun 16, 2026 | 25.23 | 25.25 | 25.22 | 25.24 | 25.14 | 0.02% | 1,199,218 |
| Jun 15, 2026 | 25.24 | 25.28 | 25.23 | 25.23 | 25.14 | 0.04% | 450,422 |
| Jun 12, 2026 | 25.22 | 25.23 | 25.20 | 25.22 | 25.13 | 0.02% | 615,302 |
| Jun 11, 2026 | 25.17 | 25.23 | 25.17 | 25.22 | 25.12 | 0.18% | 857,440 |
| Jun 10, 2026 | 25.19 | 25.20 | 25.17 | 25.17 | 25.08 | -0.08% | 852,863 |
| Jun 9, 2026 | 25.17 | 25.19 | 25.16 | 25.19 | 25.10 | 0.12% | 631,973 |
| Jun 8, 2026 | 25.16 | 25.18 | 25.15 | 25.16 | 25.07 | 0.04% | 1,354,658 |
| Jun 5, 2026 | 25.16 | 25.17 | 25.14 | 25.15 | 25.06 | -0.24% | 681,427 |
| Jun 4, 2026 | 25.21 | 25.21 | 25.20 | 25.21 | 25.12 | 0.10% | 482,636 |
| Jun 3, 2026 | 25.18 | 25.20 | 25.17 | 25.19 | 25.09 | -0.06% | 708,240 |
| Jun 2, 2026 | 25.20 | 25.21 | 25.18 | 25.20 | 25.11 | - | 608,725 |
| Jun 1, 2026 | 25.18 | 25.20 | 25.16 | 25.20 | 25.11 | -0.03% | 398,738 |
| May 29, 2026 | 25.30 | 25.31 | 25.29 | 25.30 | 25.12 | 0.10% | 430,050 |
| May 28, 2026 | 25.26 | 25.30 | 25.26 | 25.28 | 25.09 | 0.04% | 560,495 |
| May 27, 2026 | 25.27 | 25.28 | 25.26 | 25.27 | 25.08 | 0.06% | 611,959 |
| May 26, 2026 | 25.24 | 25.26 | 25.24 | 25.25 | 25.07 | 0.12% | 712,632 |
| May 22, 2026 | 25.25 | 25.25 | 25.21 | 25.22 | 25.04 | -0.04% | 491,091 |
| May 21, 2026 | 25.20 | 25.24 | 25.20 | 25.23 | 25.05 | - | 658,778 |
| May 20, 2026 | 25.20 | 25.26 | 25.19 | 25.23 | 25.05 | 0.12% | 506,427 |
| May 19, 2026 | 25.20 | 25.21 | 25.18 | 25.20 | 25.02 | -0.04% | 580,259 |
| May 18, 2026 | 25.21 | 25.24 | 25.19 | 25.21 | 25.03 | 0.04% | 700,623 |
| May 15, 2026 | 25.22 | 25.22 | 25.19 | 25.20 | 25.02 | -0.12% | 571,743 |
| May 14, 2026 | 25.23 | 25.26 | 25.22 | 25.23 | 25.05 | - | 464,313 |