iShares iBonds Dec 2030 Term Corporate ETF (IBDV)

IBDV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 27, 2026	21.61	21.63	21.59	21.60	21.60	0.05%	850,789
Jul 24, 2026	21.59	21.60	21.57	21.59	21.59	0.14%	431,066
Jul 23, 2026	21.56	21.57	21.55	21.56	21.56	-0.19%	556,044
Jul 22, 2026	21.63	21.63	21.60	21.60	21.60	-0.18%	584,487
Jul 21, 2026	21.65	21.65	21.62	21.64	21.64	-0.09%	496,946
Jul 20, 2026	21.68	21.69	21.65	21.66	21.66	-0.14%	388,627
Jul 17, 2026	21.71	21.73	21.69	21.69	21.69	-	354,849
Jul 16, 2026	21.67	21.70	21.67	21.69	21.69	-	503,627
Jul 15, 2026	21.67	21.71	21.67	21.69	21.69	0.18%	622,459
Jul 14, 2026	21.64	21.76	21.63	21.65	21.65	0.23%	482,473
Jul 13, 2026	21.64	21.65	21.60	21.60	21.60	-0.23%	896,251
Jul 10, 2026	21.66	21.99	21.65	21.65	21.65	-0.14%	1,269,442
Jul 9, 2026	21.66	21.71	21.65	21.68	21.68	0.14%	1,489,067
Jul 8, 2026	21.66	21.69	21.63	21.65	21.65	-0.09%	1,407,726
Jul 7, 2026	21.71	21.84	21.67	21.67	21.67	-0.37%	476,100
Jul 6, 2026	21.73	22.06	21.71	21.75	21.75	0.14%	695,338
Jul 2, 2026	21.70	21.75	21.70	21.72	21.72	0.12%	577,881
Jul 1, 2026	21.69	21.73	21.66	21.70	21.70	-0.11%	769,889
Jun 30, 2026	21.82	21.83	21.79	21.80	21.72	-0.18%	665,057
Jun 29, 2026	21.82	21.85	21.81	21.84	21.76	0.09%	551,596
Jun 26, 2026	21.79	21.85	21.79	21.82	21.74	0.09%	681,148
Jun 25, 2026	21.80	21.83	21.79	21.80	21.72	0.09%	880,315
Jun 24, 2026	21.77	21.81	21.77	21.78	21.70	0.23%	931,202
Jun 23, 2026	21.73	21.76	21.73	21.73	21.65	0.07%	838,704
Jun 22, 2026	21.72	21.74	21.70	21.72	21.63	-0.16%	618,695
Jun 18, 2026	21.75	21.79	21.74	21.75	21.67	0.18%	715,905
Jun 17, 2026	21.80	21.86	21.70	21.71	21.63	-0.32%	1,488,282
Jun 16, 2026	21.78	21.80	21.77	21.78	21.70	0.02%	351,592
Jun 15, 2026	21.79	21.81	21.77	21.78	21.69	0.11%	605,970
Jun 12, 2026	21.75	21.78	21.73	21.75	21.67	-0.07%	585,968
Jun 11, 2026	21.70	21.78	21.68	21.77	21.68	0.39%	963,146
Jun 10, 2026	21.72	21.72	21.68	21.68	21.60	-0.14%	919,530
Jun 9, 2026	21.69	21.71	21.66	21.71	21.63	0.23%	422,961
Jun 8, 2026	21.70	21.71	21.66	21.66	21.58	-	488,041
Jun 5, 2026	21.68	21.70	21.65	21.66	21.58	-0.37%	871,611
Jun 4, 2026	21.74	21.77	21.74	21.74	21.66	0.07%	503,061
Jun 3, 2026	21.72	21.73	21.70	21.73	21.64	-0.11%	978,758
Jun 2, 2026	21.76	21.78	21.74	21.75	21.67	0.05%	454,831
Jun 1, 2026	21.72	21.75	21.70	21.74	21.66	-0.17%	381,199
May 29, 2026	21.85	21.87	21.80	21.86	21.70	0.18%	369,714
May 28, 2026	21.81	21.85	21.79	21.82	21.66	0.09%	625,841
May 27, 2026	21.80	21.82	21.79	21.80	21.64	-	457,960
May 26, 2026	21.80	21.81	21.77	21.80	21.64	0.28%	456,529
May 22, 2026	21.78	21.78	21.72	21.74	21.58	-0.05%	396,988
May 21, 2026	21.70	21.76	21.68	21.75	21.59	0.09%	806,431
May 20, 2026	21.67	21.75	21.65	21.73	21.57	0.37%	731,577
May 19, 2026	21.67	21.68	21.63	21.65	21.49	-0.23%	1,470,702
May 18, 2026	21.73	21.75	21.68	21.70	21.54	-0.05%	549,516
May 15, 2026	21.74	21.74	21.69	21.71	21.55	-0.30%	488,473
May 14, 2026	21.81	21.83	21.77	21.78	21.61	-0.07%	442,073

Data Source: S&P Global Market Intelligence Last updated: Jul 27, 2026

Historical price data is provided by S&P Global Market Intelligence. New prices are added after the close of each trading day, and past prices are adjusted for stock splits.

Update frequency:

Daily

Last checked:

Jul 27, 2026

Data Sources Report a data error

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.