iShares iBonds Dec 2030 Term Corporate ETF (IBDV)
NYSEARCA: IBDV · Real-Time Price · USD
22.11
0.00 (0.00%)
Dec 30, 2025, 4:00 PM EST - Market closed
IBDV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 30, 2025 | 22.11 | 22.12 | 22.08 | 22.11 | 22.11 | - | 1,008,260 |
| Dec 29, 2025 | 22.10 | 22.13 | 22.08 | 22.11 | 22.11 | 0.05% | 977,320 |
| Dec 26, 2025 | 22.09 | 22.10 | 22.07 | 22.10 | 22.10 | 0.18% | 493,792 |
| Dec 24, 2025 | 22.04 | 22.25 | 22.03 | 22.06 | 22.06 | 0.14% | 662,251 |
| Dec 23, 2025 | 22.00 | 22.06 | 21.99 | 22.03 | 22.03 | -0.05% | 3,271,815 |
| Dec 22, 2025 | 22.02 | 22.04 | 22.00 | 22.04 | 22.04 | - | 1,441,950 |
| Dec 19, 2025 | 22.05 | 22.06 | 22.03 | 22.04 | 22.04 | -0.45% | 5,322,736 |
| Dec 18, 2025 | 22.16 | 22.16 | 22.11 | 22.14 | 22.05 | 0.18% | 709,467 |
| Dec 17, 2025 | 22.09 | 22.11 | 22.08 | 22.10 | 22.01 | -0.05% | 692,512 |
| Dec 16, 2025 | 22.08 | 22.11 | 22.07 | 22.11 | 22.02 | 0.14% | 537,572 |
| Dec 15, 2025 | 22.09 | 22.10 | 22.05 | 22.08 | 21.99 | 0.14% | 513,163 |
| Dec 12, 2025 | 22.04 | 22.07 | 22.04 | 22.05 | 21.96 | -0.23% | 488,366 |
| Dec 11, 2025 | 22.11 | 22.13 | 22.07 | 22.10 | 22.01 | 0.05% | 643,773 |
| Dec 10, 2025 | 22.02 | 22.10 | 22.02 | 22.09 | 22.00 | 0.27% | 703,644 |
| Dec 9, 2025 | 22.07 | 22.07 | 22.01 | 22.03 | 21.94 | -0.09% | 1,403,449 |
| Dec 8, 2025 | 22.07 | 22.07 | 22.02 | 22.05 | 21.96 | -0.05% | 658,390 |
| Dec 5, 2025 | 22.08 | 22.09 | 22.05 | 22.06 | 21.97 | -0.09% | 915,762 |
| Dec 4, 2025 | 22.09 | 22.11 | 22.07 | 22.08 | 21.99 | -0.14% | 736,821 |
| Dec 3, 2025 | 22.10 | 22.12 | 22.09 | 22.11 | 22.02 | 0.14% | 2,003,787 |
| Dec 2, 2025 | 22.08 | 22.17 | 22.06 | 22.08 | 21.99 | - | 1,126,464 |
| Dec 1, 2025 | 22.07 | 22.11 | 22.06 | 22.08 | 21.99 | -0.59% | 454,496 |
| Nov 28, 2025 | 22.22 | 22.22 | 22.18 | 22.21 | 22.04 | -0.05% | 170,044 |
| Nov 26, 2025 | 22.19 | 22.23 | 22.18 | 22.22 | 22.05 | 0.09% | 688,525 |
| Nov 25, 2025 | 22.16 | 22.21 | 22.15 | 22.20 | 22.03 | 0.27% | 377,955 |
| Nov 24, 2025 | 22.14 | 22.17 | 22.10 | 22.14 | 21.97 | - | 2,559,292 |
| Nov 21, 2025 | 22.11 | 22.15 | 22.09 | 22.14 | 21.97 | 0.27% | 902,582 |
| Nov 20, 2025 | 22.10 | 22.10 | 22.06 | 22.08 | 21.91 | 0.09% | 513,094 |
| Nov 19, 2025 | 22.09 | 22.09 | 22.05 | 22.06 | 21.89 | -0.05% | 445,021 |
| Nov 18, 2025 | 22.07 | 22.09 | 22.04 | 22.07 | 21.90 | 0.18% | 494,535 |
| Nov 17, 2025 | 22.04 | 22.06 | 22.01 | 22.03 | 21.86 | - | 498,077 |
| Nov 14, 2025 | 22.06 | 22.07 | 22.02 | 22.03 | 21.86 | -0.05% | 649,926 |
| Nov 13, 2025 | 22.07 | 22.08 | 22.04 | 22.04 | 21.87 | -0.27% | 666,555 |
| Nov 12, 2025 | 22.10 | 22.11 | 22.07 | 22.10 | 21.93 | -0.05% | 715,102 |
| Nov 11, 2025 | 22.09 | 22.14 | 22.08 | 22.11 | 21.94 | 0.27% | 521,924 |
| Nov 10, 2025 | 22.07 | 22.09 | 22.05 | 22.05 | 21.88 | -0.09% | 502,614 |
| Nov 7, 2025 | 22.06 | 22.09 | 22.06 | 22.07 | 21.90 | 0.05% | 345,369 |
| Nov 6, 2025 | 22.07 | 22.07 | 22.05 | 22.06 | 21.89 | 0.32% | 308,414 |
| Nov 5, 2025 | 22.06 | 22.06 | 21.99 | 21.99 | 21.82 | -0.27% | 453,876 |
| Nov 4, 2025 | 22.05 | 22.08 | 22.03 | 22.05 | 21.88 | 0.09% | 569,644 |
| Nov 3, 2025 | 22.05 | 22.19 | 21.90 | 22.03 | 21.86 | -0.45% | 694,181 |
| Oct 31, 2025 | 22.14 | 22.20 | 22.12 | 22.13 | 21.88 | -0.05% | 424,772 |
| Oct 30, 2025 | 22.14 | 22.17 | 22.12 | 22.14 | 21.89 | -0.14% | 819,036 |
| Oct 29, 2025 | 22.25 | 22.26 | 22.16 | 22.17 | 21.92 | -0.31% | 410,030 |
| Oct 28, 2025 | 22.24 | 22.25 | 22.21 | 22.24 | 21.99 | - | 606,821 |
| Oct 27, 2025 | 22.24 | 22.25 | 22.21 | 22.24 | 21.99 | - | 347,528 |
| Oct 24, 2025 | 22.23 | 22.25 | 22.23 | 22.24 | 21.99 | 0.14% | 309,754 |
| Oct 23, 2025 | 22.22 | 22.24 | 22.21 | 22.21 | 21.96 | -0.09% | 233,728 |
| Oct 22, 2025 | 22.24 | 22.26 | 22.22 | 22.23 | 21.98 | -0.04% | 405,304 |
| Oct 21, 2025 | 22.27 | 22.27 | 22.23 | 22.24 | 21.99 | - | 429,956 |
| Oct 20, 2025 | 22.23 | 22.24 | 22.21 | 22.24 | 21.99 | 0.23% | 313,528 |