Skip to main content
logo
iShares iBonds Dec 2030 Term Corporate ETF (IBDV)
NYSEARCA: IBDV · Real-Time Price · USD
21.86
-0.09 (-0.39%)
At close: Mar 18, 2026, 4:00 PM EDT
21.86
0.00 (0.00%)
After-hours: Mar 18, 2026, 4:10 PM EDT

IBDV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 18, 202621.9221.9421.8521.8621.86-0.39%1,269,893
Mar 17, 202621.9121.9521.9121.9521.950.30%1,010,221
Mar 16, 202621.9321.9421.8721.8821.880.18%1,023,926
Mar 13, 202621.9221.9321.8221.8421.84-0.09%659,398
Mar 12, 202621.9422.0821.8421.8621.86-0.50%569,516
Mar 11, 202622.0322.0321.9621.9721.97-0.25%727,595
Mar 10, 202622.0822.1022.0222.0322.03-0.29%717,294
Mar 9, 202622.0022.0922.0022.0922.090.18%515,705
Mar 6, 202622.0122.0922.0122.0522.05-0.09%600,383
Mar 5, 202622.0522.0822.0322.0722.07-0.11%647,193
Mar 4, 202622.1222.1322.1022.1022.10-0.02%845,229
Mar 3, 202622.0422.1422.0422.1022.10-0.09%984,393
Mar 2, 202622.1522.1522.0922.1222.12-0.63%737,189
Feb 27, 202622.2722.2922.2522.2622.180.09%453,134
Feb 26, 202622.2222.2522.2222.2422.160.09%476,450
Feb 25, 202622.2222.2322.2122.2222.14-0.13%544,599
Feb 24, 202622.2222.2522.2122.2522.17-660,441
Feb 23, 202622.2122.2522.2122.2522.170.23%705,394
Feb 20, 202622.1922.2222.1822.2022.12-683,791
Feb 19, 202622.1822.2122.1822.2022.120.05%746,298
Feb 18, 202622.1922.2122.1822.1922.11-0.14%538,117
Feb 17, 202622.2022.2222.1922.2222.140.05%493,181
Feb 13, 202622.2122.2122.1922.2122.130.20%651,609
Feb 12, 202622.1322.1722.1322.1722.080.20%587,707
Feb 11, 202622.1022.1322.0922.1222.04-611,224
Feb 10, 202622.1422.1622.1222.1222.040.05%560,449
Feb 9, 202622.0922.1222.0922.1122.030.05%593,279
Feb 6, 202622.1222.1222.0822.1022.02-0.02%812,933
Feb 5, 202622.0622.1122.0622.1122.020.32%729,504
Feb 4, 202622.0222.0422.0122.0421.950.02%654,894
Feb 3, 202622.0322.0422.0122.0321.95-0.05%819,200
Feb 2, 202622.0622.0822.0322.0421.96-0.47%714,870
Jan 30, 202622.1322.2022.1222.1521.980.07%569,619
Jan 29, 202622.1022.1422.0822.1321.970.14%1,852,712
Jan 28, 202622.1122.1422.0922.1021.94-0.09%550,452
Jan 27, 202622.1022.1322.1022.1221.960.09%817,924
Jan 26, 202622.1022.1222.0922.1021.940.05%2,696,369
Jan 23, 202622.0722.1022.0622.0921.930.09%622,768
Jan 22, 202622.0922.1022.0622.0721.91-760,719
Jan 21, 202622.0622.1022.0422.0721.910.18%1,145,322
Jan 20, 202622.0222.0622.0222.0321.87-0.18%891,362
Jan 16, 202622.0922.1022.0522.0721.91-0.09%997,489
Jan 15, 202622.1322.1322.0822.0921.93-0.14%1,245,396
Jan 14, 202622.1122.1822.1022.1221.960.14%823,888
Jan 13, 202622.1022.1122.0822.0921.930.14%1,010,981
Jan 12, 202622.0722.0922.0522.0621.90-0.05%834,770
Jan 9, 202622.0922.0922.0622.0721.910.05%885,658
Jan 8, 202622.0622.0922.0522.0621.90-0.14%696,519
Jan 7, 202622.1322.1422.0922.0921.93-0.09%915,979
Jan 6, 202622.1022.1122.0822.1121.95-1,838,960