iShares iBonds Dec 2030 Term Corporate ETF (IBDV)
NYSEARCA: IBDV · Real-Time Price · USD
22.07
+0.01 (0.02%)
Nov 7, 2025, 10:29 AM EST - Market open
IBDV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2025 | 22.07 | 22.07 | 22.05 | 22.06 | 22.06 | 0.32% | 308,414 |
| Nov 5, 2025 | 22.06 | 22.06 | 21.99 | 21.99 | 21.99 | -0.27% | 453,876 |
| Nov 4, 2025 | 22.05 | 22.08 | 22.03 | 22.05 | 22.05 | 0.09% | 569,644 |
| Nov 3, 2025 | 22.05 | 22.19 | 21.90 | 22.03 | 22.03 | -0.45% | 694,181 |
| Oct 31, 2025 | 22.14 | 22.20 | 22.12 | 22.13 | 22.05 | -0.05% | 424,772 |
| Oct 30, 2025 | 22.14 | 22.17 | 22.12 | 22.14 | 22.06 | -0.14% | 819,036 |
| Oct 29, 2025 | 22.25 | 22.26 | 22.16 | 22.17 | 22.09 | -0.31% | 410,030 |
| Oct 28, 2025 | 22.24 | 22.25 | 22.21 | 22.24 | 22.16 | - | 606,821 |
| Oct 27, 2025 | 22.24 | 22.25 | 22.21 | 22.24 | 22.16 | - | 347,528 |
| Oct 24, 2025 | 22.23 | 22.25 | 22.23 | 22.24 | 22.16 | 0.14% | 309,754 |
| Oct 23, 2025 | 22.22 | 22.24 | 22.21 | 22.21 | 22.13 | -0.09% | 233,728 |
| Oct 22, 2025 | 22.24 | 22.26 | 22.22 | 22.23 | 22.15 | -0.04% | 405,304 |
| Oct 21, 2025 | 22.27 | 22.27 | 22.23 | 22.24 | 22.16 | - | 429,956 |
| Oct 20, 2025 | 22.23 | 22.24 | 22.21 | 22.24 | 22.16 | 0.23% | 313,528 |
| Oct 17, 2025 | 22.22 | 22.23 | 22.17 | 22.19 | 22.11 | -0.18% | 475,616 |
| Oct 16, 2025 | 22.19 | 22.24 | 22.17 | 22.23 | 22.15 | 0.18% | 599,724 |
| Oct 15, 2025 | 22.20 | 22.21 | 22.16 | 22.19 | 22.11 | - | 568,344 |
| Oct 14, 2025 | 22.13 | 22.20 | 22.07 | 22.19 | 22.11 | 0.14% | 388,809 |
| Oct 13, 2025 | 22.12 | 22.16 | 22.09 | 22.16 | 22.08 | 0.41% | 299,900 |
| Oct 10, 2025 | 22.10 | 22.18 | 22.07 | 22.07 | 21.99 | - | 556,726 |
| Oct 9, 2025 | 22.09 | 22.15 | 22.06 | 22.07 | 21.99 | -0.09% | 490,671 |
| Oct 8, 2025 | 22.14 | 22.14 | 22.09 | 22.09 | 22.01 | -0.09% | 2,915,767 |
| Oct 7, 2025 | 22.11 | 22.13 | 22.08 | 22.11 | 22.03 | 0.14% | 730,800 |
| Oct 6, 2025 | 22.09 | 22.10 | 22.03 | 22.08 | 22.00 | -0.09% | 321,745 |
| Oct 3, 2025 | 22.14 | 22.14 | 22.10 | 22.10 | 22.02 | -0.18% | 501,641 |
| Oct 2, 2025 | 22.10 | 22.15 | 22.10 | 22.14 | 22.06 | 0.09% | 326,188 |
| Oct 1, 2025 | 22.10 | 22.13 | 22.09 | 22.12 | 22.04 | -0.14% | 307,643 |
| Sep 30, 2025 | 22.16 | 22.17 | 22.13 | 22.15 | 21.99 | 0.09% | 341,562 |
| Sep 29, 2025 | 22.13 | 22.15 | 22.12 | 22.13 | 21.97 | 0.09% | 377,753 |
| Sep 26, 2025 | 22.10 | 22.12 | 22.09 | 22.11 | 21.95 | 0.09% | 311,187 |
| Sep 25, 2025 | 22.12 | 22.28 | 22.07 | 22.09 | 21.93 | -0.23% | 404,919 |
| Sep 24, 2025 | 22.14 | 22.30 | 22.14 | 22.14 | 21.98 | -0.18% | 361,229 |
| Sep 23, 2025 | 22.19 | 22.33 | 22.16 | 22.18 | 22.01 | 0.09% | 292,766 |
| Sep 22, 2025 | 22.17 | 22.40 | 22.16 | 22.16 | 21.99 | -0.18% | 437,004 |
| Sep 19, 2025 | 22.19 | 22.20 | 22.14 | 22.20 | 22.03 | 0.05% | 443,902 |
| Sep 18, 2025 | 22.17 | 22.19 | 22.05 | 22.19 | 22.02 | - | 832,305 |
| Sep 17, 2025 | 22.24 | 22.32 | 22.17 | 22.19 | 22.02 | -0.14% | 1,079,361 |
| Sep 16, 2025 | 22.24 | 22.27 | 22.21 | 22.22 | 22.05 | 0.05% | 767,355 |
| Sep 15, 2025 | 22.23 | 22.26 | 22.19 | 22.21 | 22.04 | 0.09% | 551,149 |
| Sep 12, 2025 | 22.17 | 22.19 | 22.16 | 22.19 | 22.02 | -0.09% | 449,011 |
| Sep 11, 2025 | 22.19 | 22.23 | 22.19 | 22.21 | 22.04 | 0.18% | 555,139 |
| Sep 10, 2025 | 22.19 | 22.25 | 22.17 | 22.17 | 22.00 | 0.09% | 348,242 |
| Sep 9, 2025 | 22.19 | 22.21 | 22.15 | 22.15 | 21.99 | -0.14% | 1,383,746 |
| Sep 8, 2025 | 22.21 | 22.41 | 22.17 | 22.18 | 22.01 | 0.05% | 655,199 |
| Sep 5, 2025 | 22.21 | 22.26 | 22.17 | 22.17 | 22.00 | 0.18% | 264,954 |
| Sep 4, 2025 | 22.10 | 22.13 | 22.08 | 22.13 | 21.97 | 0.36% | 304,752 |
| Sep 3, 2025 | 22.02 | 22.07 | 22.01 | 22.05 | 21.89 | 0.18% | 484,793 |
| Sep 2, 2025 | 21.99 | 22.02 | 21.92 | 22.01 | 21.85 | -0.50% | 296,375 |
| Aug 29, 2025 | 22.13 | 22.14 | 22.11 | 22.12 | 21.87 | - | 284,849 |
| Aug 28, 2025 | 22.13 | 22.14 | 22.10 | 22.12 | 21.87 | - | 870,800 |