iShares iBonds Dec 2030 Term Corporate ETF (IBDV)

IBDV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 26, 2026	21.80	21.81	21.77	21.80	21.80	0.28%	456,529
May 22, 2026	21.78	21.78	21.72	21.74	21.74	-0.05%	396,988
May 21, 2026	21.70	21.76	21.68	21.75	21.75	0.09%	656,431
May 20, 2026	21.67	21.75	21.65	21.73	21.73	0.37%	731,577
May 19, 2026	21.67	21.68	21.63	21.65	21.65	-0.23%	1,470,377
May 18, 2026	21.73	21.75	21.68	21.70	21.70	-0.05%	549,516
May 15, 2026	21.74	21.74	21.69	21.71	21.71	-0.30%	488,473
May 14, 2026	21.81	21.83	21.77	21.78	21.78	-0.07%	442,073
May 13, 2026	21.78	21.81	21.76	21.79	21.79	-0.05%	580,579
May 12, 2026	21.80	21.80	21.77	21.80	21.80	-0.09%	465,936
May 11, 2026	21.84	21.86	21.82	21.82	21.82	-0.18%	454,179
May 8, 2026	21.85	21.88	21.85	21.86	21.86	0.18%	353,849
May 7, 2026	21.89	21.89	21.81	21.82	21.82	-0.18%	399,346
May 6, 2026	21.86	21.87	21.84	21.86	21.86	0.30%	748,325
May 5, 2026	21.79	21.83	21.79	21.80	21.80	0.07%	473,735
May 4, 2026	21.80	21.81	21.74	21.78	21.78	-0.16%	625,832
May 1, 2026	21.83	21.87	21.81	21.82	21.82	0.04%	437,074
Apr 30, 2026	21.89	21.91	21.87	21.89	21.81	0.14%	610,016
Apr 29, 2026	21.90	21.90	21.84	21.86	21.78	-0.30%	353,102
Apr 28, 2026	21.91	21.93	21.90	21.93	21.84	-0.07%	381,970
Apr 27, 2026	21.96	21.97	21.92	21.94	21.86	-0.11%	690,845
Apr 24, 2026	21.94	21.98	21.92	21.97	21.88	0.11%	345,903
Apr 23, 2026	21.97	21.97	21.91	21.94	21.86	-0.05%	647,011
Apr 22, 2026	21.98	21.99	21.95	21.95	21.87	0.09%	394,534
Apr 21, 2026	21.98	21.99	21.93	21.93	21.85	-0.27%	486,383
Apr 20, 2026	22.00	22.01	21.98	21.99	21.91	-	407,456
Apr 17, 2026	22.01	22.03	21.98	21.99	21.91	0.30%	410,962
Apr 16, 2026	21.97	21.97	21.92	21.93	21.84	-0.11%	619,246
Apr 15, 2026	21.95	21.97	21.94	21.95	21.87	-0.09%	970,814
Apr 14, 2026	21.93	21.97	21.93	21.97	21.89	0.18%	448,638
Apr 13, 2026	21.87	21.93	21.87	21.93	21.85	0.18%	515,493
Apr 10, 2026	21.91	21.92	21.88	21.89	21.81	-0.14%	431,877
Apr 9, 2026	21.91	21.94	21.87	21.92	21.84	0.14%	580,086
Apr 8, 2026	21.96	21.96	21.88	21.89	21.81	0.18%	625,267
Apr 7, 2026	21.84	21.87	21.76	21.85	21.77	0.18%	1,102,141
Apr 6, 2026	21.81	21.85	21.80	21.81	21.73	-0.14%	788,625
Apr 2, 2026	21.80	21.86	21.76	21.84	21.76	0.11%	937,595
Apr 1, 2026	21.80	21.84	21.80	21.82	21.73	0.03%	546,238
Mar 31, 2026	21.85	21.91	21.84	21.89	21.73	0.41%	1,016,914
Mar 30, 2026	21.82	21.84	21.79	21.80	21.64	0.32%	634,588
Mar 27, 2026	21.70	21.76	21.70	21.73	21.57	0.05%	1,014,365
Mar 26, 2026	21.79	21.82	21.71	21.72	21.56	-0.50%	1,093,016
Mar 25, 2026	21.87	21.87	21.82	21.83	21.67	0.18%	802,111
Mar 24, 2026	21.78	21.84	21.77	21.79	21.63	-0.18%	1,064,174
Mar 23, 2026	21.79	21.88	21.79	21.83	21.67	0.25%	996,521
Mar 20, 2026	21.82	21.84	21.76	21.78	21.61	-0.53%	1,262,643
Mar 19, 2026	21.79	21.91	21.79	21.89	21.73	0.14%	1,016,577
Mar 18, 2026	21.92	21.94	21.85	21.86	21.70	-0.39%	1,269,893
Mar 17, 2026	21.91	21.95	21.91	21.95	21.78	0.30%	1,010,319
Mar 16, 2026	21.93	21.94	21.87	21.88	21.72	0.18%	1,024,138

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.