iShares iBonds Dec 2028 Term Corporate ETF (IBDT)
NYSEARCA: IBDT · Real-Time Price · USD
24.97
+0.02 (0.07%)
Oct 21, 2026, 10:58 AM EDT - Market open
IBDT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 21, 2026 | 24.98 | 24.98 | 24.95 | 24.97 | 24.97 | 0.07% | 116,450 |
| Oct 20, 2026 | 24.96 | 24.98 | 24.95 | 24.95 | 24.95 | -0.04% | 594,299 |
| Oct 19, 2026 | 24.98 | 24.98 | 24.96 | 24.96 | 24.96 | -0.08% | 598,548 |
| Oct 16, 2026 | 24.97 | 24.99 | 24.96 | 24.98 | 24.98 | 0.08% | 476,853 |
| Oct 15, 2026 | 24.97 | 24.98 | 24.95 | 24.96 | 24.96 | 0.08% | 582,107 |
| Oct 14, 2026 | 24.91 | 24.99 | 24.91 | 24.94 | 24.94 | - | 867,844 |
| Oct 13, 2026 | 24.93 | 24.98 | 24.93 | 24.94 | 24.94 | -0.04% | 1,743,968 |
| Oct 12, 2026 | 24.95 | 25.01 | 24.93 | 24.95 | 24.95 | 0.04% | 969,267 |
| Oct 9, 2026 | 24.95 | 24.95 | 24.93 | 24.94 | 24.94 | - | 707,308 |
| Oct 8, 2026 | 24.93 | 24.95 | 24.90 | 24.94 | 24.94 | -0.04% | 2,756,366 |
| Oct 7, 2026 | 24.91 | 24.95 | 24.89 | 24.95 | 24.95 | 0.12% | 492,904 |
| Oct 6, 2026 | 24.93 | 24.95 | 24.91 | 24.92 | 24.92 | 0.04% | 1,261,091 |
| Oct 5, 2026 | 24.90 | 24.92 | 24.89 | 24.91 | 24.91 | 0.08% | 706,875 |
| Oct 2, 2026 | 24.91 | 24.94 | 24.88 | 24.89 | 24.89 | -0.04% | 815,028 |
| Oct 1, 2026 | 24.90 | 25.08 | 24.85 | 24.90 | 24.90 | 0.13% | 807,252 |
| Sep 30, 2026 | 24.96 | 25.14 | 24.95 | 24.96 | 24.87 | 0.08% | 2,157,734 |
| Sep 29, 2026 | 24.95 | 25.17 | 24.93 | 24.94 | 24.85 | 0.04% | 640,942 |
| Sep 28, 2026 | 24.93 | 24.99 | 24.92 | 24.93 | 24.84 | -0.18% | 1,097,726 |
| Sep 25, 2026 | 24.97 | 24.99 | 24.92 | 24.98 | 24.88 | 0.10% | 1,673,905 |
| Sep 24, 2026 | 24.96 | 25.01 | 24.94 | 24.95 | 24.86 | -0.04% | 848,017 |
| Sep 23, 2026 | 25.00 | 25.05 | 24.92 | 24.96 | 24.87 | -0.24% | 1,107,085 |
| Sep 22, 2026 | 25.00 | 25.03 | 25.00 | 25.02 | 24.93 | 0.08% | 404,787 |
| Sep 21, 2026 | 25.01 | 25.07 | 25.00 | 25.00 | 24.91 | 0.02% | 566,410 |
| Sep 18, 2026 | 24.99 | 25.01 | 24.99 | 25.00 | 24.90 | -0.06% | 499,979 |
| Sep 17, 2026 | 25.01 | 25.03 | 25.00 | 25.01 | 24.92 | 0.08% | 882,026 |
| Sep 16, 2026 | 25.01 | 25.04 | 24.98 | 24.99 | 24.90 | -0.04% | 740,718 |
| Sep 15, 2026 | 25.01 | 25.12 | 25.00 | 25.00 | 24.91 | -0.04% | 675,348 |
| Sep 14, 2026 | 24.99 | 25.03 | 24.99 | 25.01 | 24.92 | 0.04% | 602,222 |
| Sep 11, 2026 | 25.03 | 25.09 | 25.00 | 25.00 | 24.91 | -0.10% | 1,040,896 |
| Sep 10, 2026 | 25.03 | 25.05 | 25.02 | 25.03 | 24.93 | -0.26% | 496,167 |
| Sep 9, 2026 | 25.09 | 25.10 | 25.07 | 25.09 | 25.00 | - | 418,125 |
| Sep 8, 2026 | 25.08 | 25.11 | 25.04 | 25.09 | 25.00 | - | 406,526 |
| Sep 4, 2026 | 25.09 | 25.10 | 25.05 | 25.09 | 25.00 | 0.04% | 608,472 |
| Sep 3, 2026 | 25.08 | 25.14 | 25.06 | 25.08 | 24.99 | - | 1,074,859 |
| Sep 2, 2026 | 25.07 | 25.08 | 25.00 | 25.08 | 24.99 | 0.12% | 601,759 |
| Sep 1, 2026 | 25.06 | 25.27 | 25.05 | 25.05 | 24.96 | -0.15% | 561,562 |
| Aug 31, 2026 | 25.19 | 25.19 | 25.11 | 25.18 | 24.99 | 0.04% | 468,349 |
| Aug 28, 2026 | 25.22 | 25.29 | 25.17 | 25.17 | 24.98 | -0.16% | 460,256 |
| Aug 27, 2026 | 25.23 | 25.29 | 25.21 | 25.21 | 25.02 | - | 406,851 |
| Aug 26, 2026 | 25.22 | 25.22 | 25.20 | 25.21 | 25.02 | -0.04% | 449,278 |
| Aug 25, 2026 | 25.20 | 25.22 | 25.10 | 25.22 | 25.03 | 0.08% | 294,652 |
| Aug 24, 2026 | 25.18 | 25.20 | 25.16 | 25.20 | 25.01 | 0.04% | 353,371 |
| Aug 21, 2026 | 25.19 | 25.23 | 25.19 | 25.19 | 25.00 | -0.04% | 419,280 |
| Aug 20, 2026 | 25.18 | 25.20 | 25.18 | 25.20 | 25.01 | - | 421,661 |
| Aug 19, 2026 | 25.21 | 25.21 | 25.18 | 25.20 | 25.01 | - | 689,133 |
| Aug 18, 2026 | 25.19 | 25.20 | 25.18 | 25.20 | 25.01 | 0.04% | 464,374 |
| Aug 17, 2026 | 25.19 | 25.20 | 25.19 | 25.19 | 25.00 | - | 326,779 |
| Aug 14, 2026 | 25.19 | 25.28 | 25.19 | 25.19 | 25.00 | -0.04% | 383,635 |
| Aug 13, 2026 | 25.18 | 25.21 | 25.18 | 25.20 | 25.01 | 0.12% | 327,726 |
| Aug 12, 2026 | 25.18 | 25.18 | 25.17 | 25.17 | 24.98 | 0.04% | 510,846 |