iShares iBonds Dec 2030 Term Corporate ETF (IBDV)
NYSEARCA: IBDV · Real-Time Price · USD
22.11
+0.02 (0.09%)
Sep 26, 2025, 4:00 PM EDT - Market closed
IBDV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 22.10 | 22.12 | 22.09 | 22.11 | 22.11 | 0.09% | 311,187 |
| Sep 25, 2025 | 22.12 | 22.28 | 22.07 | 22.09 | 22.09 | -0.23% | 404,919 |
| Sep 24, 2025 | 22.14 | 22.30 | 22.14 | 22.14 | 22.14 | -0.18% | 361,229 |
| Sep 23, 2025 | 22.19 | 22.33 | 22.16 | 22.18 | 22.18 | 0.09% | 292,766 |
| Sep 22, 2025 | 22.17 | 22.40 | 22.16 | 22.16 | 22.16 | -0.18% | 437,004 |
| Sep 19, 2025 | 22.19 | 22.20 | 22.14 | 22.20 | 22.20 | 0.05% | 443,902 |
| Sep 18, 2025 | 22.17 | 22.19 | 22.05 | 22.19 | 22.19 | - | 832,305 |
| Sep 17, 2025 | 22.24 | 22.32 | 22.17 | 22.19 | 22.19 | -0.14% | 1,079,361 |
| Sep 16, 2025 | 22.24 | 22.27 | 22.21 | 22.22 | 22.22 | 0.05% | 767,355 |
| Sep 15, 2025 | 22.23 | 22.26 | 22.19 | 22.21 | 22.21 | 0.09% | 551,149 |
| Sep 12, 2025 | 22.17 | 22.19 | 22.16 | 22.19 | 22.19 | -0.09% | 449,011 |
| Sep 11, 2025 | 22.19 | 22.23 | 22.19 | 22.21 | 22.21 | 0.18% | 555,139 |
| Sep 10, 2025 | 22.19 | 22.25 | 22.17 | 22.17 | 22.17 | 0.09% | 348,242 |
| Sep 9, 2025 | 22.19 | 22.21 | 22.15 | 22.15 | 22.15 | -0.14% | 1,383,746 |
| Sep 8, 2025 | 22.21 | 22.41 | 22.17 | 22.18 | 22.18 | 0.05% | 655,199 |
| Sep 5, 2025 | 22.21 | 22.26 | 22.17 | 22.17 | 22.17 | 0.18% | 264,954 |
| 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 |