Skip to main content
logo
iShares iBonds Dec 2030 Term Corporate ETF (IBDV)
NYSEARCA: IBDV · Real-Time Price · USD
21.93
-0.02 (-0.07%)
At close: Apr 28, 2026, 4:00 PM EDT
21.93
0.00 (0.00%)
After-hours: Apr 28, 2026, 6:30 PM EDT

IBDV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202621.9121.9321.9021.9321.93-0.07%381,970
Apr 27, 202621.9621.9721.9221.9421.94-0.11%690,830
Apr 24, 202621.9421.9821.9221.9721.970.11%345,903
Apr 23, 202621.9721.9721.9121.9421.94-0.05%647,011
Apr 22, 202621.9821.9921.9521.9521.950.09%394,534
Apr 21, 202621.9821.9921.9321.9321.93-0.27%486,383
Apr 20, 202622.0022.0121.9821.9921.99-407,456
Apr 17, 202622.0122.0321.9821.9921.990.30%410,962
Apr 16, 202621.9721.9721.9221.9321.93-0.11%619,246
Apr 15, 202621.9521.9721.9421.9521.95-0.09%970,814
Apr 14, 202621.9321.9721.9321.9721.970.18%448,638
Apr 13, 202621.8721.9321.8721.9321.930.18%515,493
Apr 10, 202621.9121.9221.8821.8921.89-0.14%431,877
Apr 9, 202621.9121.9421.8721.9221.920.14%580,086
Apr 8, 202621.9621.9621.8821.8921.890.18%625,267
Apr 7, 202621.8421.8721.7621.8521.850.18%1,102,141
Apr 6, 202621.8121.8521.8021.8121.81-0.14%788,625
Apr 2, 202621.8021.8621.7621.8421.840.11%937,595
Apr 1, 202621.8021.8421.8021.8221.82-0.34%546,238
Mar 31, 202621.8521.9121.8421.8921.810.41%1,016,914
Mar 30, 202621.8221.8421.7921.8021.720.32%634,588
Mar 27, 202621.7021.7621.7021.7321.650.05%1,014,365
Mar 26, 202621.7921.8221.7121.7221.64-0.50%1,093,016
Mar 25, 202621.8721.8721.8221.8321.750.18%802,111
Mar 24, 202621.7821.8421.7721.7921.71-0.18%1,064,174
Mar 23, 202621.7921.8821.7921.8321.750.25%996,521
Mar 20, 202621.8221.8421.7621.7821.69-0.53%1,262,643
Mar 19, 202621.7921.9121.7921.8921.810.14%1,016,577
Mar 18, 202621.9221.9421.8521.8621.78-0.39%1,269,893
Mar 17, 202621.9121.9521.9121.9521.860.30%1,010,319
Mar 16, 202621.9321.9421.8721.8821.800.18%1,024,138
Mar 13, 202621.9221.9321.8221.8421.76-0.09%659,400
Mar 12, 202621.9422.0821.8421.8621.78-0.50%569,516
Mar 11, 202622.0322.0321.9621.9721.89-0.25%727,595
Mar 10, 202622.0822.1022.0222.0321.94-0.29%717,294
Mar 9, 202622.0022.0922.0022.0922.010.18%515,705
Mar 6, 202622.0122.0922.0122.0521.97-0.09%600,383
Mar 5, 202622.0522.0822.0322.0721.99-0.11%647,193
Mar 4, 202622.1222.1322.1022.1022.01-0.02%858,962
Mar 3, 202622.0422.1422.0422.1022.02-0.09%984,393
Mar 2, 202622.1522.1522.0922.1222.04-0.63%737,189
Feb 27, 202622.2722.2922.2522.2622.100.09%453,134
Feb 26, 202622.2222.2522.2222.2422.080.09%476,450
Feb 25, 202622.2222.2322.2122.2222.06-0.13%544,599
Feb 24, 202622.2222.2522.2122.2522.09-660,441
Feb 23, 202622.2122.2522.2122.2522.090.23%705,394
Feb 20, 202622.1922.2222.1822.2022.04-683,791
Feb 19, 202622.1822.2122.1822.2022.040.05%746,298
Feb 18, 202622.1922.2122.1822.1922.03-0.14%538,117
Feb 17, 202622.2022.2222.1922.2222.060.05%493,181