iShares iBonds Dec 2031 Term Corporate ETF (IBDW)
NYSEARCA: IBDW · Real-Time Price · USD
21.29
+0.05 (0.24%)
At close: Feb 13, 2026, 4:00 PM EST
21.29
0.00 (0.00%)
After-hours: Feb 13, 2026, 4:10 PM EST
IBDW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 13, 2026 | 21.29 | 21.30 | 21.26 | 21.29 | - | 0.24% | 350,450 |
| Feb 12, 2026 | 21.21 | 21.24 | 21.20 | 21.24 | 21.24 | 0.26% | 457,297 |
| Feb 11, 2026 | 21.17 | 21.21 | 21.16 | 21.18 | 21.18 | -0.12% | 552,109 |
| Feb 10, 2026 | 21.23 | 21.24 | 21.20 | 21.21 | 21.21 | 0.12% | 374,783 |
| Feb 9, 2026 | 21.18 | 21.20 | 21.17 | 21.18 | 21.18 | 0.05% | 670,405 |
| Feb 6, 2026 | 21.17 | 21.19 | 21.15 | 21.17 | 21.17 | - | 1,280,401 |
| Feb 5, 2026 | 21.14 | 21.18 | 21.13 | 21.17 | 21.17 | 0.38% | 1,167,895 |
| Feb 4, 2026 | 21.09 | 21.11 | 21.08 | 21.09 | 21.09 | - | 660,797 |
| Feb 3, 2026 | 21.10 | 21.11 | 21.09 | 21.09 | 21.09 | -0.05% | 515,207 |
| Feb 2, 2026 | 21.13 | 21.28 | 21.10 | 21.10 | 21.10 | -0.57% | 499,865 |
| Jan 30, 2026 | 21.20 | 21.23 | 21.20 | 21.22 | 21.14 | 0.14% | 446,808 |
| Jan 29, 2026 | 21.18 | 21.21 | 21.16 | 21.19 | 21.11 | 0.05% | 617,474 |
| Jan 28, 2026 | 21.20 | 21.20 | 21.16 | 21.18 | 21.10 | -0.05% | 532,879 |
| Jan 27, 2026 | 21.18 | 21.20 | 21.18 | 21.19 | 21.11 | 0.02% | 407,339 |
| Jan 26, 2026 | 21.19 | 21.19 | 21.17 | 21.19 | 21.10 | 0.07% | 512,893 |
| Jan 23, 2026 | 21.15 | 21.18 | 21.13 | 21.17 | 21.09 | 0.07% | 576,801 |
| Jan 22, 2026 | 21.15 | 21.17 | 21.13 | 21.16 | 21.07 | -0.05% | 449,104 |
| Jan 21, 2026 | 21.15 | 21.17 | 21.12 | 21.17 | 21.08 | 0.36% | 597,998 |
| Jan 20, 2026 | 21.11 | 21.13 | 21.09 | 21.09 | 21.01 | -0.28% | 652,739 |
| Jan 16, 2026 | 21.16 | 21.18 | 21.13 | 21.15 | 21.07 | -0.09% | 347,313 |
| Jan 15, 2026 | 21.22 | 21.22 | 21.17 | 21.17 | 21.09 | -0.14% | 614,594 |
| Jan 14, 2026 | 21.20 | 21.22 | 21.18 | 21.20 | 21.12 | 0.09% | 674,848 |
| Jan 13, 2026 | 21.18 | 21.20 | 21.16 | 21.18 | 21.10 | 0.19% | 814,656 |
| Jan 12, 2026 | 21.15 | 21.17 | 21.13 | 21.14 | 21.06 | -0.05% | 427,296 |
| Jan 9, 2026 | 21.17 | 21.19 | 21.14 | 21.15 | 21.07 | - | 949,049 |
| Jan 8, 2026 | 21.15 | 21.17 | 21.14 | 21.15 | 21.07 | -0.14% | 418,360 |
| Jan 7, 2026 | 21.22 | 21.22 | 21.18 | 21.18 | 21.10 | -0.09% | 495,676 |
| Jan 6, 2026 | 21.18 | 21.25 | 21.15 | 21.20 | 21.12 | 0.09% | 583,014 |
| Jan 5, 2026 | 21.17 | 21.20 | 21.15 | 21.18 | 21.10 | 0.17% | 471,823 |
| Jan 2, 2026 | 21.16 | 21.38 | 21.12 | 21.15 | 21.06 | -0.02% | 604,448 |
| Dec 31, 2025 | 21.18 | 21.19 | 21.14 | 21.15 | 21.07 | -0.19% | 494,120 |
| Dec 30, 2025 | 21.20 | 21.25 | 21.17 | 21.19 | 21.11 | -0.05% | 356,562 |
| Dec 29, 2025 | 21.19 | 21.21 | 21.17 | 21.20 | 21.12 | 0.14% | 655,673 |
| Dec 26, 2025 | 21.17 | 21.31 | 21.14 | 21.17 | 21.09 | 0.14% | 452,234 |
| Dec 24, 2025 | 21.13 | 21.15 | 21.11 | 21.14 | 21.06 | 0.24% | 354,712 |
| Dec 23, 2025 | 21.09 | 21.15 | 21.04 | 21.09 | 21.01 | -0.09% | 812,581 |
| Dec 22, 2025 | 21.12 | 21.39 | 21.09 | 21.11 | 21.03 | -0.05% | 644,008 |
| Dec 19, 2025 | 21.13 | 21.14 | 21.10 | 21.12 | 21.04 | -0.47% | 1,167,507 |
| Dec 18, 2025 | 21.24 | 21.29 | 21.19 | 21.22 | 21.05 | 0.24% | 537,282 |
| Dec 17, 2025 | 21.18 | 21.19 | 21.15 | 21.17 | 21.00 | -0.05% | 687,753 |
| Dec 16, 2025 | 21.18 | 21.19 | 21.14 | 21.18 | 21.01 | 0.14% | 555,393 |
| Dec 15, 2025 | 21.18 | 21.19 | 21.13 | 21.15 | 20.98 | 0.14% | 313,865 |
| Dec 12, 2025 | 21.13 | 21.15 | 21.10 | 21.12 | 20.95 | -0.28% | 395,488 |
| Dec 11, 2025 | 21.21 | 21.22 | 21.17 | 21.18 | 21.01 | 0.05% | 375,924 |
| Dec 10, 2025 | 21.10 | 21.19 | 21.08 | 21.17 | 21.00 | 0.38% | 493,489 |
| Dec 9, 2025 | 21.16 | 21.16 | 21.09 | 21.09 | 20.92 | -0.19% | 440,187 |
| Dec 8, 2025 | 21.16 | 21.16 | 21.10 | 21.13 | 20.96 | -0.09% | 410,744 |
| Dec 5, 2025 | 21.16 | 21.19 | 21.15 | 21.15 | 20.98 | -0.19% | 315,423 |
| Dec 4, 2025 | 21.19 | 21.21 | 21.12 | 21.19 | 21.02 | -0.09% | 402,859 |
| Dec 3, 2025 | 21.20 | 21.23 | 21.19 | 21.21 | 21.04 | 0.19% | 465,676 |