iShares iBonds Dec 2031 Term Corporate ETF (IBDW)
NYSEARCA: IBDW · Real-Time Price · USD
20.97
-0.03 (-0.14%)
Jun 27, 2025, 4:00 PM - Market closed
IBDW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 20.95 | 21.01 | 20.88 | 20.97 | 20.97 | -0.14% | 182,225 |
| Jun 26, 2025 | 20.97 | 21.07 | 20.86 | 21.00 | 21.00 | 0.24% | 336,632 |
| Jun 25, 2025 | 20.91 | 21.12 | 20.88 | 20.95 | 20.95 | 0.14% | 185,114 |
| Jun 24, 2025 | 20.84 | 20.94 | 20.78 | 20.92 | 20.92 | 0.34% | 239,570 |
| Jun 23, 2025 | 20.83 | 20.89 | 20.78 | 20.85 | 20.85 | 0.24% | 152,953 |
| Jun 20, 2025 | 20.73 | 20.82 | 20.73 | 20.80 | 20.80 | 0.14% | 315,073 |
| Jun 18, 2025 | 20.78 | 20.82 | 20.74 | 20.77 | 20.77 | 0.10% | 233,409 |
| Jun 17, 2025 | 20.75 | 20.76 | 20.71 | 20.75 | 20.75 | 0.19% | 208,176 |
| Jun 16, 2025 | 20.73 | 20.76 | 20.71 | 20.71 | 20.71 | - | 196,736 |
| Jun 13, 2025 | 20.75 | 20.75 | 20.68 | 20.71 | 20.71 | -0.34% | 190,846 |
| Jun 12, 2025 | 20.79 | 20.86 | 20.75 | 20.78 | 20.78 | 0.24% | 161,538 |
| Jun 11, 2025 | 20.71 | 20.73 | 20.61 | 20.73 | 20.73 | 0.48% | 305,070 |
| Jun 10, 2025 | 20.67 | 20.96 | 20.62 | 20.63 | 20.63 | 0.05% | 180,497 |
| Jun 9, 2025 | 20.57 | 20.89 | 20.57 | 20.62 | 20.62 | 0.24% | 216,377 |
| Jun 6, 2025 | 20.62 | 20.71 | 20.57 | 20.57 | 20.57 | -0.53% | 220,594 |
| Jun 5, 2025 | 20.79 | 21.18 | 20.63 | 20.68 | 20.68 | -0.34% | 261,642 |
| Jun 4, 2025 | 20.72 | 20.78 | 20.64 | 20.75 | 20.75 | 0.44% | 296,634 |
| Jun 3, 2025 | 20.66 | 20.70 | 20.62 | 20.66 | 20.66 | -0.05% | 293,802 |
| Jun 2, 2025 | 20.62 | 20.67 | 20.60 | 20.67 | 20.67 | -0.53% | 296,656 |
| May 30, 2025 | 20.75 | 20.81 | 20.70 | 20.78 | 20.70 | 0.34% | 186,314 |
| May 29, 2025 | 20.69 | 20.73 | 20.58 | 20.71 | 20.63 | 0.24% | 293,452 |
| May 28, 2025 | 20.66 | 20.67 | 20.61 | 20.66 | 20.58 | -0.19% | 289,958 |
| May 27, 2025 | 20.66 | 20.71 | 20.62 | 20.70 | 20.62 | 0.53% | 219,857 |
| May 23, 2025 | 20.63 | 20.84 | 20.59 | 20.59 | 20.51 | - | 219,360 |
| May 22, 2025 | 20.57 | 20.61 | 20.52 | 20.59 | 20.51 | 0.34% | 252,178 |
| May 21, 2025 | 20.62 | 20.79 | 20.51 | 20.52 | 20.44 | -0.58% | 266,447 |
| May 20, 2025 | 20.64 | 20.67 | 20.61 | 20.64 | 20.56 | -0.10% | 279,064 |
| May 19, 2025 | 20.58 | 20.73 | 20.53 | 20.66 | 20.58 | 0.15% | 220,571 |
| May 16, 2025 | 20.68 | 20.68 | 20.62 | 20.63 | 20.55 | 0.05% | 295,378 |
| May 15, 2025 | 20.57 | 20.96 | 20.54 | 20.62 | 20.54 | 0.66% | 371,713 |
| May 14, 2025 | 20.56 | 20.56 | 20.48 | 20.49 | 20.40 | -0.36% | 288,149 |
| May 13, 2025 | 20.57 | 20.59 | 20.54 | 20.56 | 20.48 | 0.10% | 172,970 |
| May 12, 2025 | 20.51 | 20.55 | 20.41 | 20.54 | 20.46 | -0.05% | 287,553 |
| May 9, 2025 | 20.61 | 20.63 | 20.55 | 20.55 | 20.47 | -0.10% | 164,791 |
| May 8, 2025 | 20.65 | 20.66 | 20.56 | 20.57 | 20.49 | -0.39% | 145,030 |
| May 7, 2025 | 20.63 | 20.67 | 20.61 | 20.65 | 20.57 | 0.10% | 143,753 |
| May 6, 2025 | 20.60 | 20.63 | 20.56 | 20.63 | 20.55 | 0.22% | 121,639 |
| May 5, 2025 | 20.59 | 20.59 | 20.54 | 20.59 | 20.50 | -0.07% | 209,826 |
| May 2, 2025 | 20.62 | 20.63 | 20.56 | 20.60 | 20.52 | -0.24% | 185,167 |
| May 1, 2025 | 20.77 | 21.02 | 20.60 | 20.65 | 20.57 | -0.86% | 235,208 |
| Apr 30, 2025 | 20.79 | 20.84 | 20.77 | 20.83 | 20.66 | 0.19% | 285,207 |
| Apr 29, 2025 | 20.76 | 20.81 | 20.76 | 20.79 | 20.62 | 0.14% | 170,903 |
| Apr 28, 2025 | 20.72 | 20.78 | 20.65 | 20.76 | 20.59 | 0.19% | 261,792 |
| Apr 25, 2025 | 20.63 | 21.06 | 20.63 | 20.72 | 20.55 | 0.48% | 157,369 |
| Apr 24, 2025 | 20.60 | 20.64 | 20.56 | 20.62 | 20.45 | 0.73% | 168,668 |
| Apr 23, 2025 | 20.61 | 20.64 | 20.47 | 20.47 | 20.30 | 0.05% | 240,503 |
| Apr 22, 2025 | 20.53 | 20.53 | 20.46 | 20.46 | 20.29 | -0.02% | 143,796 |
| Apr 21, 2025 | 20.54 | 20.57 | 20.46 | 20.47 | 20.30 | -0.44% | 271,437 |
| Apr 17, 2025 | 20.54 | 20.61 | 20.54 | 20.56 | 20.39 | 0.07% | 302,596 |
| Apr 16, 2025 | 20.51 | 20.55 | 20.32 | 20.54 | 20.37 | 0.44% | 301,189 |