iShares iBonds Dec 2030 Term Corporate ETF (IBDV)
NYSEARCA: IBDV · Real-Time Price · USD
22.13
+0.08 (0.36%)
Sep 4, 2025, 4:00 PM - Market closed
IBDV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 22.10 | 22.13 | 22.08 | 22.13 | 22.13 | 0.36% | 304,752 |
| Sep 3, 2025 | 22.02 | 22.07 | 22.01 | 22.05 | 22.05 | 0.18% | 484,793 |
| Sep 2, 2025 | 21.99 | 22.02 | 21.92 | 22.01 | 22.01 | -0.50% | 296,375 |
| Aug 29, 2025 | 22.13 | 22.14 | 22.11 | 22.12 | 22.04 | - | 284,849 |
| Aug 28, 2025 | 22.13 | 22.14 | 22.10 | 22.12 | 22.04 | - | 870,800 |
| Aug 27, 2025 | 22.10 | 22.14 | 22.08 | 22.12 | 22.04 | 0.14% | 549,189 |
| Aug 26, 2025 | 22.07 | 22.10 | 22.06 | 22.09 | 22.01 | 0.18% | 358,023 |
| Aug 25, 2025 | 22.09 | 22.09 | 22.05 | 22.05 | 21.97 | -0.23% | 298,084 |
| Aug 22, 2025 | 22.01 | 22.11 | 21.99 | 22.10 | 22.02 | 0.55% | 293,001 |
| Aug 21, 2025 | 22.01 | 22.01 | 21.96 | 21.98 | 21.90 | -0.23% | 746,373 |
| Aug 20, 2025 | 22.04 | 22.05 | 22.01 | 22.03 | 21.95 | 0.05% | 500,645 |
| Aug 19, 2025 | 22.01 | 22.06 | 22.00 | 22.02 | 21.94 | 0.14% | 574,678 |
| Aug 18, 2025 | 22.03 | 22.13 | 21.98 | 21.99 | 21.91 | -0.05% | 402,373 |
| Aug 15, 2025 | 22.02 | 22.08 | 22.00 | 22.00 | 21.92 | -0.05% | 324,960 |
| Aug 14, 2025 | 22.03 | 22.09 | 21.97 | 22.01 | 21.93 | -0.18% | 473,528 |
| Aug 13, 2025 | 22.05 | 22.12 | 22.02 | 22.05 | 21.97 | 0.23% | 990,304 |
| Aug 12, 2025 | 21.97 | 22.04 | 21.96 | 22.00 | 21.92 | 0.14% | 331,847 |
| Aug 11, 2025 | 21.98 | 22.06 | 21.93 | 21.97 | 21.89 | 0.14% | 246,679 |
| Aug 8, 2025 | 21.96 | 22.08 | 21.94 | 21.94 | 21.86 | -0.23% | 151,754 |
| Aug 7, 2025 | 22.00 | 22.07 | 21.98 | 21.99 | 21.91 | -0.09% | 362,517 |
| Aug 6, 2025 | 21.98 | 22.14 | 21.97 | 22.01 | 21.93 | 0.14% | 775,607 |
| Aug 5, 2025 | 22.00 | 22.28 | 21.95 | 21.98 | 21.90 | -0.14% | 281,570 |
| Aug 4, 2025 | 22.01 | 22.01 | 21.94 | 22.01 | 21.93 | 0.09% | 231,672 |
| Aug 1, 2025 | 21.96 | 21.99 | 21.82 | 21.99 | 21.91 | 0.46% | 254,936 |
| Jul 31, 2025 | 21.93 | 22.03 | 21.89 | 21.89 | 21.72 | -0.09% | 285,956 |
| Jul 30, 2025 | 21.91 | 22.04 | 21.86 | 21.91 | 21.74 | -0.14% | 298,536 |
| Jul 29, 2025 | 21.91 | 21.99 | 21.87 | 21.94 | 21.77 | 0.23% | 442,552 |
| Jul 28, 2025 | 21.90 | 21.90 | 21.85 | 21.89 | 21.72 | -0.05% | 337,815 |
| Jul 25, 2025 | 21.87 | 21.97 | 21.87 | 21.90 | 21.73 | 0.18% | 329,125 |
| Jul 24, 2025 | 21.87 | 21.88 | 21.84 | 21.86 | 21.69 | -0.14% | 396,688 |
| Jul 23, 2025 | 21.92 | 22.40 | 21.88 | 21.89 | 21.72 | -0.23% | 343,710 |
| Jul 22, 2025 | 21.92 | 21.94 | 21.91 | 21.94 | 21.77 | 0.14% | 208,130 |
| Jul 21, 2025 | 21.91 | 21.92 | 21.89 | 21.91 | 21.74 | 0.27% | 313,184 |
| Jul 18, 2025 | 21.85 | 21.87 | 21.84 | 21.85 | 21.68 | 0.14% | 325,282 |
| Jul 17, 2025 | 21.82 | 21.83 | 21.80 | 21.82 | 21.65 | 0.14% | 814,575 |
| Jul 16, 2025 | 21.79 | 21.82 | 21.76 | 21.79 | 21.62 | 0.18% | 337,575 |
| Jul 15, 2025 | 21.82 | 21.82 | 21.74 | 21.75 | 21.58 | -0.18% | 406,103 |
| Jul 14, 2025 | 21.81 | 21.82 | 21.77 | 21.79 | 21.62 | -0.05% | 191,367 |
| Jul 11, 2025 | 21.76 | 21.80 | 21.76 | 21.80 | 21.63 | -0.14% | 267,191 |
| Jul 10, 2025 | 21.84 | 21.84 | 21.81 | 21.83 | 21.66 | -0.05% | 346,306 |
| Jul 9, 2025 | 21.81 | 21.85 | 21.78 | 21.84 | 21.67 | 0.28% | 279,520 |
| Jul 8, 2025 | 21.79 | 21.81 | 21.76 | 21.78 | 21.61 | -0.14% | 378,452 |
| Jul 7, 2025 | 21.85 | 21.85 | 21.79 | 21.81 | 21.64 | -0.18% | 342,594 |
| Jul 3, 2025 | 21.85 | 21.88 | 21.83 | 21.85 | 21.68 | -0.09% | 255,577 |
| Jul 2, 2025 | 21.87 | 21.89 | 21.81 | 21.87 | 21.70 | - | 356,202 |
| Jul 1, 2025 | 21.90 | 21.90 | 21.85 | 21.87 | 21.70 | -0.50% | 260,822 |
| Jun 30, 2025 | 21.97 | 22.06 | 21.94 | 21.98 | 21.73 | 0.18% | 429,613 |
| Jun 27, 2025 | 21.93 | 21.97 | 21.90 | 21.94 | 21.69 | -0.09% | 508,618 |
| Jun 26, 2025 | 21.93 | 21.96 | 21.72 | 21.96 | 21.71 | 0.27% | 460,075 |
| Jun 25, 2025 | 21.88 | 21.91 | 21.71 | 21.90 | 21.65 | -0.05% | 356,114 |