iShares iBonds Dec 2030 Term Corporate ETF (IBDV)
NYSEARCA: IBDV · Real-Time Price · USD
22.23
+0.01 (0.02%)
Feb 26, 2026, 1:00 PM EST - Market open
IBDV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 25, 2026 | 22.22 | 22.23 | 22.21 | 22.22 | 22.22 | -0.13% | 544,596 |
| Feb 24, 2026 | 22.22 | 22.25 | 22.21 | 22.25 | 22.25 | - | 660,441 |
| Feb 23, 2026 | 22.21 | 22.25 | 22.21 | 22.25 | 22.25 | 0.23% | 705,394 |
| Feb 20, 2026 | 22.19 | 22.22 | 22.18 | 22.20 | 22.20 | - | 683,791 |
| Feb 19, 2026 | 22.18 | 22.21 | 22.18 | 22.20 | 22.20 | 0.05% | 746,298 |
| Feb 18, 2026 | 22.19 | 22.21 | 22.18 | 22.19 | 22.19 | -0.14% | 538,117 |
| Feb 17, 2026 | 22.20 | 22.22 | 22.19 | 22.22 | 22.22 | 0.05% | 493,181 |
| Feb 13, 2026 | 22.21 | 22.21 | 22.19 | 22.21 | 22.21 | 0.20% | 651,609 |
| Feb 12, 2026 | 22.13 | 22.17 | 22.13 | 22.17 | 22.17 | 0.20% | 587,707 |
| Feb 11, 2026 | 22.10 | 22.13 | 22.09 | 22.12 | 22.12 | - | 611,224 |
| Feb 10, 2026 | 22.14 | 22.16 | 22.12 | 22.12 | 22.12 | 0.05% | 560,449 |
| Feb 9, 2026 | 22.09 | 22.12 | 22.09 | 22.11 | 22.11 | 0.05% | 593,279 |
| Feb 6, 2026 | 22.12 | 22.12 | 22.08 | 22.10 | 22.10 | -0.02% | 812,933 |
| Feb 5, 2026 | 22.06 | 22.11 | 22.06 | 22.11 | 22.11 | 0.32% | 729,504 |
| Feb 4, 2026 | 22.02 | 22.04 | 22.01 | 22.04 | 22.04 | 0.02% | 654,894 |
| Feb 3, 2026 | 22.03 | 22.04 | 22.01 | 22.03 | 22.03 | -0.05% | 818,456 |
| Feb 2, 2026 | 22.06 | 22.08 | 22.03 | 22.04 | 22.04 | -0.47% | 714,870 |
| Jan 30, 2026 | 22.13 | 22.20 | 22.12 | 22.15 | 22.06 | 0.07% | 569,619 |
| Jan 29, 2026 | 22.10 | 22.14 | 22.08 | 22.13 | 22.05 | 0.14% | 1,852,712 |
| Jan 28, 2026 | 22.11 | 22.14 | 22.09 | 22.10 | 22.02 | -0.09% | 550,452 |
| Jan 27, 2026 | 22.10 | 22.13 | 22.10 | 22.12 | 22.04 | 0.09% | 817,924 |
| Jan 26, 2026 | 22.10 | 22.12 | 22.09 | 22.10 | 22.02 | 0.05% | 2,696,369 |
| Jan 23, 2026 | 22.07 | 22.10 | 22.06 | 22.09 | 22.01 | 0.09% | 622,768 |
| Jan 22, 2026 | 22.09 | 22.10 | 22.06 | 22.07 | 21.99 | - | 760,719 |
| Jan 21, 2026 | 22.06 | 22.10 | 22.04 | 22.07 | 21.99 | 0.18% | 1,145,322 |
| Jan 20, 2026 | 22.02 | 22.06 | 22.02 | 22.03 | 21.95 | -0.18% | 891,362 |
| Jan 16, 2026 | 22.09 | 22.10 | 22.05 | 22.07 | 21.99 | -0.09% | 997,489 |
| Jan 15, 2026 | 22.13 | 22.13 | 22.08 | 22.09 | 22.01 | -0.14% | 1,245,396 |
| Jan 14, 2026 | 22.11 | 22.18 | 22.10 | 22.12 | 22.04 | 0.14% | 823,888 |
| Jan 13, 2026 | 22.10 | 22.11 | 22.08 | 22.09 | 22.01 | 0.14% | 1,010,981 |
| Jan 12, 2026 | 22.07 | 22.09 | 22.05 | 22.06 | 21.98 | -0.05% | 834,770 |
| Jan 9, 2026 | 22.09 | 22.09 | 22.06 | 22.07 | 21.99 | 0.05% | 885,658 |
| Jan 8, 2026 | 22.06 | 22.09 | 22.05 | 22.06 | 21.98 | -0.14% | 696,519 |
| Jan 7, 2026 | 22.13 | 22.14 | 22.09 | 22.09 | 22.01 | -0.09% | 915,979 |
| Jan 6, 2026 | 22.10 | 22.11 | 22.08 | 22.11 | 22.03 | - | 1,838,960 |
| Jan 5, 2026 | 22.10 | 22.11 | 22.08 | 22.11 | 22.03 | 0.16% | 635,871 |
| Jan 2, 2026 | 22.09 | 22.09 | 22.05 | 22.08 | 21.99 | 0.02% | 843,532 |
| Dec 31, 2025 | 22.08 | 22.11 | 22.07 | 22.07 | 21.99 | -0.18% | 651,182 |
| Dec 30, 2025 | 22.11 | 22.12 | 22.08 | 22.11 | 22.03 | - | 1,008,260 |
| Dec 29, 2025 | 22.10 | 22.13 | 22.08 | 22.11 | 22.03 | 0.05% | 977,320 |
| Dec 26, 2025 | 22.09 | 22.10 | 22.07 | 22.10 | 22.02 | 0.18% | 493,792 |
| Dec 24, 2025 | 22.04 | 22.25 | 22.03 | 22.06 | 21.98 | 0.14% | 662,252 |
| Dec 23, 2025 | 22.00 | 22.06 | 21.99 | 22.03 | 21.95 | -0.05% | 3,271,815 |
| Dec 22, 2025 | 22.02 | 22.04 | 22.00 | 22.04 | 21.96 | - | 1,441,950 |
| Dec 19, 2025 | 22.05 | 22.06 | 22.03 | 22.04 | 21.96 | -0.45% | 5,322,736 |
| Dec 18, 2025 | 22.16 | 22.16 | 22.11 | 22.14 | 21.97 | 0.18% | 709,467 |
| Dec 17, 2025 | 22.09 | 22.11 | 22.08 | 22.10 | 21.93 | -0.05% | 692,512 |
| Dec 16, 2025 | 22.08 | 22.11 | 22.07 | 22.11 | 21.94 | 0.14% | 537,572 |
| Dec 15, 2025 | 22.09 | 22.10 | 22.05 | 22.08 | 21.91 | 0.14% | 513,163 |
| Dec 12, 2025 | 22.04 | 22.07 | 22.04 | 22.05 | 21.88 | -0.23% | 488,366 |