iShares iBonds Dec 2031 Term Corporate ETF (IBDW)
NYSEARCA: IBDW · Real-Time Price · USD
20.74
+0.10 (0.48%)
At close: Mar 28, 2025, 4:00 PM
21.01
+0.27 (1.30%)
After-hours: Mar 28, 2025, 8:00 PM EDT
IBDW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 20.71 | 20.76 | 20.69 | 20.74 | 20.74 | 0.48% | 138,076 |
| Mar 27, 2025 | 20.66 | 20.66 | 20.62 | 20.64 | 20.64 | - | 490,467 |
| Mar 26, 2025 | 20.67 | 20.67 | 20.62 | 20.64 | 20.64 | -0.15% | 581,280 |
| Mar 25, 2025 | 20.67 | 20.70 | 20.65 | 20.67 | 20.67 | 0.15% | 195,194 |
| Mar 24, 2025 | 20.71 | 20.71 | 20.64 | 20.64 | 20.64 | -0.39% | 197,245 |
| Mar 21, 2025 | 20.74 | 20.76 | 20.71 | 20.72 | 20.72 | 0.05% | 155,558 |
| Mar 20, 2025 | 20.79 | 20.79 | 20.71 | 20.71 | 20.71 | - | 221,462 |
| Mar 19, 2025 | 20.61 | 20.74 | 20.59 | 20.71 | 20.71 | 0.44% | 167,894 |
| Mar 18, 2025 | 20.58 | 20.66 | 20.57 | 20.62 | 20.62 | 0.19% | 225,677 |
| Mar 17, 2025 | 20.60 | 20.64 | 20.58 | 20.58 | 20.58 | 0.10% | 210,366 |
| Mar 14, 2025 | 20.57 | 20.62 | 20.56 | 20.56 | 20.56 | -0.19% | 202,828 |
| Mar 13, 2025 | 20.53 | 20.62 | 20.50 | 20.60 | 20.60 | 0.24% | 209,671 |
| Mar 12, 2025 | 20.60 | 20.60 | 20.54 | 20.55 | 20.55 | -0.34% | 263,963 |
| Mar 11, 2025 | 20.71 | 20.73 | 20.61 | 20.62 | 20.62 | -0.43% | 301,744 |
| Mar 10, 2025 | 20.73 | 20.74 | 20.69 | 20.71 | 20.71 | 0.34% | 212,454 |
| Mar 7, 2025 | 20.75 | 20.75 | 20.61 | 20.64 | 20.64 | -0.19% | 251,641 |
| Mar 6, 2025 | 20.68 | 20.70 | 20.62 | 20.68 | 20.68 | - | 600,078 |
| Mar 5, 2025 | 20.76 | 20.81 | 20.68 | 20.68 | 20.68 | -0.29% | 466,879 |
| Mar 4, 2025 | 20.79 | 20.81 | 20.72 | 20.74 | 20.74 | -0.10% | 313,229 |
| Mar 3, 2025 | 20.69 | 20.77 | 20.68 | 20.76 | 20.76 | -0.19% | 186,408 |
| Feb 28, 2025 | 20.75 | 20.80 | 20.74 | 20.80 | 20.72 | 0.39% | 165,874 |
| Feb 27, 2025 | 20.74 | 20.74 | 20.70 | 20.72 | 20.64 | -0.14% | 228,144 |
| Feb 26, 2025 | 20.71 | 20.76 | 20.69 | 20.75 | 20.67 | 0.10% | 163,063 |
| Feb 25, 2025 | 20.72 | 20.73 | 20.69 | 20.73 | 20.65 | 0.53% | 246,141 |
| Feb 24, 2025 | 20.58 | 20.64 | 20.57 | 20.62 | 20.54 | 0.24% | 224,618 |
| Feb 21, 2025 | 20.51 | 20.61 | 20.51 | 20.57 | 20.49 | 0.24% | 298,934 |
| Feb 20, 2025 | 20.51 | 20.53 | 20.50 | 20.52 | 20.44 | 0.15% | 162,086 |
| Feb 19, 2025 | 20.47 | 20.50 | 20.45 | 20.49 | 20.41 | 0.20% | 274,427 |
| Feb 18, 2025 | 20.53 | 20.53 | 20.45 | 20.45 | 20.37 | -0.34% | 213,750 |
| Feb 14, 2025 | 20.51 | 20.56 | 20.51 | 20.52 | 20.44 | 0.34% | 107,515 |
| Feb 13, 2025 | 20.40 | 20.47 | 20.40 | 20.45 | 20.37 | 0.59% | 244,769 |
| Feb 12, 2025 | 20.36 | 20.36 | 20.29 | 20.33 | 20.25 | -0.44% | 257,926 |
| Feb 11, 2025 | 20.43 | 20.44 | 20.40 | 20.42 | 20.34 | -0.15% | 240,171 |
| Feb 10, 2025 | 20.46 | 20.49 | 20.44 | 20.45 | 20.37 | 0.05% | 490,020 |
| Feb 7, 2025 | 20.47 | 20.47 | 20.42 | 20.44 | 20.36 | -0.34% | 261,115 |
| Feb 6, 2025 | 20.52 | 20.53 | 20.48 | 20.51 | 20.43 | -0.15% | 439,785 |
| Feb 5, 2025 | 20.49 | 20.57 | 20.49 | 20.54 | 20.46 | 0.39% | 250,370 |
| Feb 4, 2025 | 20.39 | 20.47 | 20.38 | 20.46 | 20.38 | 0.24% | 189,298 |
| Feb 3, 2025 | 20.44 | 20.46 | 20.38 | 20.41 | 20.33 | -0.44% | 737,534 |
| Jan 31, 2025 | 20.54 | 20.56 | 20.47 | 20.50 | 20.33 | -0.15% | 268,244 |
| Jan 30, 2025 | 20.54 | 20.55 | 20.51 | 20.53 | 20.36 | 0.15% | 155,291 |
| Jan 29, 2025 | 20.54 | 20.54 | 20.44 | 20.50 | 20.33 | -0.10% | 222,862 |
| Jan 28, 2025 | 20.48 | 20.52 | 20.47 | 20.52 | 20.35 | 0.05% | 205,663 |
| Jan 27, 2025 | 20.45 | 20.52 | 20.45 | 20.51 | 20.34 | 0.49% | 271,760 |
| Jan 24, 2025 | 20.42 | 20.43 | 20.37 | 20.41 | 20.24 | 0.20% | 154,942 |
| Jan 23, 2025 | 20.36 | 20.38 | 20.32 | 20.37 | 20.20 | - | 383,738 |
| Jan 22, 2025 | 20.41 | 20.46 | 20.36 | 20.37 | 20.20 | -0.20% | 231,927 |
| Jan 21, 2025 | 20.41 | 20.42 | 20.38 | 20.41 | 20.24 | 0.29% | 324,123 |
| Jan 17, 2025 | 20.39 | 20.39 | 20.32 | 20.35 | 20.18 | -0.05% | 300,533 |
| Jan 16, 2025 | 20.30 | 20.39 | 20.27 | 20.36 | 20.19 | 0.20% | 343,123 |