iShares iBonds Dec 2030 Term Corporate ETF (IBDV)
NYSEARCA: IBDV · Real-Time Price · USD
21.73
+0.10 (0.46%)
At close: Mar 28, 2025, 4:00 PM
21.87
+0.14 (0.64%)
After-hours: Mar 28, 2025, 8:00 PM EDT
IBDV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 21.67 | 21.73 | 21.67 | 21.73 | 21.73 | 0.46% | 202,070 |
| Mar 27, 2025 | 21.63 | 21.64 | 21.60 | 21.63 | 21.63 | 0.05% | 465,254 |
| Mar 26, 2025 | 21.66 | 21.66 | 21.60 | 21.62 | 21.62 | -0.14% | 309,867 |
| Mar 25, 2025 | 21.65 | 21.68 | 21.63 | 21.65 | 21.65 | 0.14% | 339,790 |
| Mar 24, 2025 | 21.67 | 21.67 | 21.62 | 21.62 | 21.62 | -0.28% | 196,104 |
| Mar 21, 2025 | 21.73 | 21.73 | 21.64 | 21.68 | 21.68 | - | 142,507 |
| Mar 20, 2025 | 21.75 | 21.77 | 21.67 | 21.68 | 21.68 | - | 155,904 |
| Mar 19, 2025 | 21.58 | 21.70 | 21.57 | 21.68 | 21.68 | 0.37% | 233,647 |
| Mar 18, 2025 | 21.57 | 21.62 | 21.55 | 21.60 | 21.60 | 0.23% | 201,611 |
| Mar 17, 2025 | 21.58 | 21.60 | 21.55 | 21.55 | 21.55 | 0.09% | 235,986 |
| Mar 14, 2025 | 21.53 | 21.58 | 21.53 | 21.53 | 21.53 | -0.09% | 216,268 |
| Mar 13, 2025 | 21.50 | 21.57 | 21.47 | 21.55 | 21.55 | 0.09% | 1,041,738 |
| Mar 12, 2025 | 21.55 | 21.61 | 21.51 | 21.53 | 21.53 | -0.23% | 271,245 |
| Mar 11, 2025 | 21.65 | 21.75 | 21.57 | 21.58 | 21.58 | -0.28% | 590,397 |
| Mar 10, 2025 | 21.65 | 21.68 | 21.60 | 21.64 | 21.64 | 0.28% | 564,014 |
| Mar 7, 2025 | 21.66 | 21.66 | 21.55 | 21.58 | 21.58 | -0.09% | 439,687 |
| Mar 6, 2025 | 21.61 | 21.63 | 21.57 | 21.60 | 21.60 | -0.09% | 590,023 |
| Mar 5, 2025 | 21.69 | 21.71 | 21.61 | 21.62 | 21.62 | -0.28% | 1,577,252 |
| Mar 4, 2025 | 21.71 | 21.75 | 21.65 | 21.68 | 21.68 | - | 647,893 |
| Mar 3, 2025 | 21.63 | 21.69 | 21.51 | 21.68 | 21.68 | -0.23% | 322,659 |
| Feb 28, 2025 | 21.70 | 21.74 | 21.68 | 21.73 | 21.65 | 0.32% | 412,519 |
| Feb 27, 2025 | 21.65 | 21.68 | 21.64 | 21.66 | 21.58 | -0.18% | 350,668 |
| Feb 26, 2025 | 21.67 | 21.70 | 21.62 | 21.70 | 21.62 | 0.14% | 254,148 |
| Feb 25, 2025 | 21.66 | 21.67 | 21.55 | 21.67 | 21.59 | 0.42% | 340,512 |
| Feb 24, 2025 | 21.56 | 21.59 | 21.39 | 21.58 | 21.50 | 0.19% | 437,367 |
| Feb 21, 2025 | 21.47 | 21.56 | 21.37 | 21.54 | 21.46 | 0.23% | 348,809 |
| Feb 20, 2025 | 21.49 | 21.49 | 21.46 | 21.49 | 21.41 | 0.09% | 211,145 |
| Feb 19, 2025 | 21.45 | 21.47 | 21.42 | 21.47 | 21.39 | 0.19% | 528,757 |
| Feb 18, 2025 | 21.49 | 21.50 | 21.43 | 21.43 | 21.35 | -0.23% | 351,218 |
| Feb 14, 2025 | 21.49 | 21.52 | 21.48 | 21.48 | 21.40 | 0.23% | 221,463 |
| Feb 13, 2025 | 21.39 | 21.44 | 21.38 | 21.43 | 21.35 | 0.52% | 377,310 |
| Feb 12, 2025 | 21.33 | 21.33 | 21.29 | 21.32 | 21.24 | -0.37% | 408,930 |
| Feb 11, 2025 | 21.40 | 21.41 | 21.38 | 21.40 | 21.32 | -0.09% | 489,788 |
| Feb 10, 2025 | 21.44 | 21.51 | 21.41 | 21.42 | 21.34 | 0.09% | 400,039 |
| Feb 7, 2025 | 21.40 | 21.43 | 21.38 | 21.40 | 21.32 | -0.28% | 629,243 |
| Feb 6, 2025 | 21.50 | 21.50 | 21.45 | 21.46 | 21.38 | -0.23% | 728,318 |
| Feb 5, 2025 | 21.47 | 21.53 | 21.47 | 21.51 | 21.43 | 0.42% | 283,015 |
| Feb 4, 2025 | 21.37 | 21.44 | 21.37 | 21.42 | 21.34 | 0.19% | 317,182 |
| Feb 3, 2025 | 21.43 | 21.44 | 21.36 | 21.38 | 21.30 | -0.47% | 546,850 |
| Jan 31, 2025 | 21.52 | 21.70 | 21.46 | 21.48 | 21.32 | -0.09% | 314,281 |
| Jan 30, 2025 | 21.52 | 21.52 | 21.48 | 21.50 | 21.34 | 0.09% | 250,690 |
| Jan 29, 2025 | 21.52 | 21.53 | 21.42 | 21.48 | 21.32 | -0.05% | 423,097 |
| Jan 28, 2025 | 21.48 | 21.50 | 21.44 | 21.49 | 21.33 | 0.05% | 2,695,657 |
| Jan 27, 2025 | 21.48 | 21.49 | 21.44 | 21.48 | 21.32 | 0.37% | 237,959 |
| Jan 24, 2025 | 21.36 | 21.42 | 21.35 | 21.40 | 21.24 | 0.23% | 376,286 |
| Jan 23, 2025 | 21.35 | 21.36 | 21.32 | 21.35 | 21.19 | -0.05% | 383,671 |
| Jan 22, 2025 | 21.41 | 21.41 | 21.35 | 21.36 | 21.20 | -0.23% | 339,881 |
| Jan 21, 2025 | 21.41 | 21.41 | 21.37 | 21.41 | 21.25 | 0.33% | 400,591 |
| Jan 17, 2025 | 21.38 | 21.38 | 21.34 | 21.34 | 21.18 | -0.05% | 336,198 |
| Jan 16, 2025 | 21.31 | 21.38 | 21.27 | 21.35 | 21.19 | 0.19% | 477,431 |