Skip to main content
logo
iShares iBonds Dec 2030 Term Corporate ETF (IBDV)
NYSEARCA: IBDV · Real-Time Price · USD
21.85
+0.04 (0.18%)
At close: Apr 7, 2026, 4:00 PM EDT
21.85
0.00 (0.00%)
After-hours: Apr 7, 2026, 8:00 PM EDT

IBDV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 7, 202621.8421.8721.7621.8521.850.18%1,102,141
Apr 6, 202621.8121.8521.8021.8121.81-0.14%788,625
Apr 2, 202621.8021.8621.7621.8421.840.11%937,595
Apr 1, 202621.8021.8421.8021.8221.82-0.34%546,238
Mar 31, 202621.8521.9121.8421.8921.810.41%1,016,914
Mar 30, 202621.8221.8421.7921.8021.720.32%634,588
Mar 27, 202621.7021.7621.7021.7321.650.05%1,014,365
Mar 26, 202621.7921.8221.7121.7221.64-0.50%1,093,016
Mar 25, 202621.8721.8721.8221.8321.750.18%802,111
Mar 24, 202621.7821.8421.7721.7921.71-0.18%1,064,174
Mar 23, 202621.7921.8821.7921.8321.750.25%996,521
Mar 20, 202621.8221.8421.7621.7821.69-0.53%1,262,643
Mar 19, 202621.7921.9121.7921.8921.810.14%1,016,577
Mar 18, 202621.9221.9421.8521.8621.78-0.39%1,269,893
Mar 17, 202621.9121.9521.9121.9521.860.30%1,010,319
Mar 16, 202621.9321.9421.8721.8821.800.18%1,024,138
Mar 13, 202621.9221.9321.8221.8421.76-0.09%659,400
Mar 12, 202621.9422.0821.8421.8621.78-0.50%569,516
Mar 11, 202622.0322.0321.9621.9721.89-0.25%727,595
Mar 10, 202622.0822.1022.0222.0321.94-0.29%717,294
Mar 9, 202622.0022.0922.0022.0922.010.18%515,705
Mar 6, 202622.0122.0922.0122.0521.97-0.09%600,383
Mar 5, 202622.0522.0822.0322.0721.99-0.11%647,193
Mar 4, 202622.1222.1322.1022.1022.01-0.02%858,962
Mar 3, 202622.0422.1422.0422.1022.02-0.09%984,393
Mar 2, 202622.1522.1522.0922.1222.04-0.63%737,189
Feb 27, 202622.2722.2922.2522.2622.100.09%453,134
Feb 26, 202622.2222.2522.2222.2422.080.09%476,450
Feb 25, 202622.2222.2322.2122.2222.06-0.13%544,599
Feb 24, 202622.2222.2522.2122.2522.09-660,441
Feb 23, 202622.2122.2522.2122.2522.090.23%705,394
Feb 20, 202622.1922.2222.1822.2022.04-683,791
Feb 19, 202622.1822.2122.1822.2022.040.05%746,298
Feb 18, 202622.1922.2122.1822.1922.03-0.14%538,117
Feb 17, 202622.2022.2222.1922.2222.060.05%493,181
Feb 13, 202622.2122.2122.1922.2122.050.20%651,609
Feb 12, 202622.1322.1722.1322.1722.000.20%587,707
Feb 11, 202622.1022.1322.0922.1221.96-611,224
Feb 10, 202622.1422.1622.1222.1221.960.05%560,449
Feb 9, 202622.0922.1222.0922.1121.950.05%593,279
Feb 6, 202622.1222.1222.0822.1021.94-0.02%812,933
Feb 5, 202622.0622.1122.0622.1121.940.32%729,504
Feb 4, 202622.0222.0422.0122.0421.870.02%654,894
Feb 3, 202622.0322.0422.0122.0321.87-0.05%819,200
Feb 2, 202622.0622.0822.0322.0421.88-0.47%714,870
Jan 30, 202622.1322.2022.1222.1521.900.07%569,619
Jan 29, 202622.1022.1422.0822.1321.880.14%1,852,712
Jan 28, 202622.1122.1422.0922.1021.86-0.09%550,452
Jan 27, 202622.1022.1322.1022.1221.870.09%817,924
Jan 26, 202622.1022.1222.0922.1021.860.05%2,696,369