iShares iBonds Dec 2030 Term Corporate ETF (IBDV)

IBDV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 12, 2025	21.78	21.83	21.74	21.77	-	0.23%	237,572
Jun 11, 2025	21.70	21.73	21.65	21.72	21.72	0.32%	277,516
Jun 10, 2025	21.68	21.68	21.57	21.65	21.65	0.05%	280,905
Jun 9, 2025	21.61	21.65	21.48	21.64	21.64	0.19%	357,631
Jun 6, 2025	21.58	21.64	21.51	21.60	21.60	-0.37%	277,374
Jun 5, 2025	21.76	21.86	21.57	21.68	21.68	-0.37%	300,355
Jun 4, 2025	21.72	21.78	21.48	21.76	21.76	0.42%	301,808
Jun 3, 2025	21.70	21.79	21.65	21.67	21.67	-0.05%	272,314
Jun 2, 2025	21.64	21.74	21.57	21.68	21.68	-0.50%	473,397
May 30, 2025	21.76	21.79	21.57	21.79	21.71	0.32%	210,048
May 29, 2025	21.71	21.77	21.64	21.72	21.64	0.23%	402,169
May 28, 2025	21.70	21.70	21.63	21.67	21.59	-0.23%	309,812
May 27, 2025	21.69	21.79	21.65	21.72	21.64	0.37%	410,183
May 23, 2025	21.65	21.66	21.62	21.64	21.56	0.05%	225,135
May 22, 2025	21.61	21.64	21.51	21.63	21.55	0.32%	334,156
May 21, 2025	21.64	21.66	21.55	21.56	21.48	-0.51%	242,559
May 20, 2025	21.65	21.69	21.57	21.67	21.59	-	241,913
May 19, 2025	21.61	21.68	21.57	21.67	21.59	0.09%	222,362
May 16, 2025	21.69	21.78	21.63	21.65	21.57	-	471,403
May 15, 2025	21.58	21.65	21.52	21.65	21.57	0.56%	370,086
May 14, 2025	21.58	21.62	21.52	21.53	21.45	-0.23%	352,523
May 13, 2025	21.60	21.61	21.56	21.58	21.50	0.19%	688,764
May 12, 2025	21.54	21.58	21.50	21.54	21.46	-0.23%	794,840
May 9, 2025	21.64	21.65	21.59	21.59	21.51	-	199,218
May 8, 2025	21.67	21.99	21.57	21.59	21.51	-0.37%	353,529
May 7, 2025	21.65	21.72	21.64	21.67	21.59	0.14%	1,342,478
May 6, 2025	21.61	21.70	21.57	21.64	21.56	0.14%	209,475
May 5, 2025	21.62	21.69	21.56	21.61	21.53	-	360,431
May 2, 2025	21.62	21.72	21.58	21.61	21.53	-0.28%	254,944
May 1, 2025	21.76	22.26	21.65	21.67	21.59	-0.69%	393,247
Apr 30, 2025	21.81	21.91	21.77	21.82	21.65	0.05%	782,596
Apr 29, 2025	21.78	21.82	21.76	21.81	21.64	0.18%	235,574
Apr 28, 2025	21.72	21.79	21.67	21.77	21.60	0.18%	314,137
Apr 25, 2025	21.69	21.74	21.65	21.73	21.56	0.28%	232,351
Apr 24, 2025	21.61	21.73	21.58	21.67	21.50	0.74%	259,932
Apr 23, 2025	21.61	21.64	21.44	21.51	21.34	-	2,358,664
Apr 22, 2025	21.55	21.56	21.50	21.51	21.34	0.09%	281,030
Apr 21, 2025	21.56	21.59	21.48	21.49	21.32	-0.42%	195,950
Apr 17, 2025	21.56	21.60	21.48	21.58	21.41	0.14%	250,650
Apr 16, 2025	21.53	21.60	21.47	21.55	21.38	0.33%	2,897,200
Apr 15, 2025	21.44	21.51	21.43	21.48	21.31	0.33%	220,077
Apr 14, 2025	21.35	21.53	21.35	21.41	21.24	0.61%	272,185
Apr 11, 2025	21.31	21.31	21.09	21.28	21.11	-0.33%	195,606
Apr 10, 2025	21.40	21.50	21.32	21.35	21.18	-0.70%	304,069
Apr 9, 2025	21.24	21.52	21.14	21.50	21.33	0.70%	724,715
Apr 8, 2025	21.46	21.51	21.33	21.35	21.18	-0.28%	292,535
Apr 7, 2025	21.61	21.65	21.41	21.41	21.24	-1.47%	552,745
Apr 4, 2025	21.83	21.86	21.67	21.73	21.56	-0.28%	369,053
Apr 3, 2025	21.80	21.95	21.61	21.79	21.62	0.51%	315,702
Apr 2, 2025	21.73	21.73	21.64	21.68	21.51	0.05%	363,504

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.