iShares iBonds Dec 2031 Term Corporate ETF (IBDW)
NYSEARCA: IBDW · Real-Time Price · USD
20.78
+0.07 (0.34%)
May 30, 2025, 4:00 PM - Market closed
IBDW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 30, 2025 | 20.75 | 20.81 | 20.70 | 20.78 | 20.78 | 0.34% | 186,314 |
| May 29, 2025 | 20.69 | 20.73 | 20.58 | 20.71 | 20.71 | 0.24% | 293,452 |
| May 28, 2025 | 20.66 | 20.67 | 20.61 | 20.66 | 20.66 | -0.19% | 289,958 |
| May 27, 2025 | 20.66 | 20.71 | 20.62 | 20.70 | 20.70 | 0.53% | 219,857 |
| May 23, 2025 | 20.63 | 20.84 | 20.59 | 20.59 | 20.59 | - | 219,360 |
| May 22, 2025 | 20.57 | 20.61 | 20.52 | 20.59 | 20.59 | 0.34% | 252,178 |
| May 21, 2025 | 20.62 | 20.79 | 20.51 | 20.52 | 20.52 | -0.58% | 266,447 |
| May 20, 2025 | 20.64 | 20.67 | 20.61 | 20.64 | 20.64 | -0.10% | 279,064 |
| May 19, 2025 | 20.58 | 20.73 | 20.53 | 20.66 | 20.66 | 0.15% | 220,571 |
| May 16, 2025 | 20.68 | 20.68 | 20.62 | 20.63 | 20.63 | 0.05% | 295,378 |
| May 15, 2025 | 20.57 | 20.96 | 20.54 | 20.62 | 20.62 | 0.66% | 371,713 |
| May 14, 2025 | 20.56 | 20.56 | 20.48 | 20.49 | 20.49 | -0.36% | 288,149 |
| May 13, 2025 | 20.57 | 20.59 | 20.54 | 20.56 | 20.56 | 0.10% | 172,970 |
| May 12, 2025 | 20.51 | 20.55 | 20.41 | 20.54 | 20.54 | -0.05% | 287,553 |
| May 9, 2025 | 20.61 | 20.63 | 20.55 | 20.55 | 20.55 | -0.10% | 164,791 |
| May 8, 2025 | 20.65 | 20.66 | 20.56 | 20.57 | 20.57 | -0.39% | 145,030 |
| May 7, 2025 | 20.63 | 20.67 | 20.61 | 20.65 | 20.65 | 0.10% | 143,753 |
| May 6, 2025 | 20.60 | 20.63 | 20.56 | 20.63 | 20.63 | 0.22% | 121,639 |
| May 5, 2025 | 20.59 | 20.59 | 20.54 | 20.59 | 20.59 | -0.07% | 209,826 |
| May 2, 2025 | 20.62 | 20.63 | 20.56 | 20.60 | 20.60 | -0.24% | 185,167 |
| May 1, 2025 | 20.77 | 21.02 | 20.60 | 20.65 | 20.65 | -0.86% | 235,208 |
| Apr 30, 2025 | 20.79 | 20.84 | 20.77 | 20.83 | 20.74 | 0.19% | 285,207 |
| Apr 29, 2025 | 20.76 | 20.81 | 20.76 | 20.79 | 20.70 | 0.14% | 170,903 |
| Apr 28, 2025 | 20.72 | 20.78 | 20.65 | 20.76 | 20.67 | 0.19% | 261,792 |
| Apr 25, 2025 | 20.63 | 21.06 | 20.63 | 20.72 | 20.63 | 0.48% | 157,369 |
| Apr 24, 2025 | 20.60 | 20.64 | 20.56 | 20.62 | 20.54 | 0.73% | 168,668 |
| Apr 23, 2025 | 20.61 | 20.64 | 20.47 | 20.47 | 20.39 | 0.05% | 240,503 |
| Apr 22, 2025 | 20.53 | 20.53 | 20.46 | 20.46 | 20.38 | -0.02% | 143,796 |
| Apr 21, 2025 | 20.54 | 20.57 | 20.46 | 20.47 | 20.38 | -0.44% | 271,437 |
| Apr 17, 2025 | 20.54 | 20.61 | 20.54 | 20.56 | 20.47 | 0.07% | 302,596 |
| Apr 16, 2025 | 20.51 | 20.55 | 20.32 | 20.54 | 20.46 | 0.44% | 301,189 |
| Apr 15, 2025 | 20.45 | 20.50 | 20.41 | 20.45 | 20.37 | 0.29% | 255,642 |
| Apr 14, 2025 | 20.32 | 20.41 | 20.32 | 20.39 | 20.31 | 0.79% | 236,393 |
| Apr 11, 2025 | 20.28 | 20.30 | 20.08 | 20.23 | 20.15 | -0.47% | 254,929 |
| Apr 10, 2025 | 20.37 | 20.58 | 20.30 | 20.33 | 20.24 | -0.81% | 203,580 |
| Apr 9, 2025 | 20.20 | 20.49 | 20.13 | 20.49 | 20.41 | 0.79% | 226,286 |
| Apr 8, 2025 | 20.46 | 20.52 | 20.32 | 20.33 | 20.25 | -0.64% | 197,503 |
| Apr 7, 2025 | 20.64 | 20.70 | 20.45 | 20.46 | 20.38 | -1.59% | 616,916 |
| Apr 4, 2025 | 20.89 | 20.96 | 20.72 | 20.79 | 20.70 | -0.19% | 308,207 |
| Apr 3, 2025 | 20.84 | 20.94 | 20.82 | 20.83 | 20.74 | 0.63% | 262,580 |
| Apr 2, 2025 | 20.76 | 20.76 | 20.64 | 20.70 | 20.61 | -0.05% | 484,640 |
| Apr 1, 2025 | 20.69 | 20.75 | 20.67 | 20.71 | 20.62 | -0.19% | 234,909 |
| Mar 31, 2025 | 20.79 | 20.79 | 20.71 | 20.75 | 20.58 | 0.05% | 288,550 |
| Mar 28, 2025 | 20.71 | 20.76 | 20.69 | 20.74 | 20.57 | 0.48% | 138,076 |
| Mar 27, 2025 | 20.66 | 20.66 | 20.62 | 20.64 | 20.47 | - | 490,467 |
| Mar 26, 2025 | 20.67 | 20.67 | 20.62 | 20.64 | 20.47 | -0.15% | 581,280 |
| Mar 25, 2025 | 20.67 | 20.70 | 20.65 | 20.67 | 20.50 | 0.15% | 195,194 |
| Mar 24, 2025 | 20.71 | 20.71 | 20.64 | 20.64 | 20.47 | -0.39% | 197,245 |
| Mar 21, 2025 | 20.74 | 20.76 | 20.71 | 20.72 | 20.55 | 0.05% | 155,558 |
| Mar 20, 2025 | 20.79 | 20.79 | 20.71 | 20.71 | 20.54 | - | 221,462 |