iShares iBonds Dec 2031 Term Corporate ETF (IBDW)
NYSEARCA: IBDW · Real-Time Price · USD
21.29
-0.04 (-0.19%)
At close: Nov 28, 2025, 1:00 PM EST
21.30
+0.01 (0.05%)
After-hours: Nov 28, 2025, 5:00 PM EST
IBDW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 21.29 | 21.33 | 21.28 | 21.29 | 21.29 | -0.19% | 141,154 |
| Nov 26, 2025 | 21.29 | 21.33 | 21.27 | 21.33 | 21.33 | 0.19% | 758,535 |
| Nov 25, 2025 | 21.25 | 21.31 | 21.24 | 21.29 | 21.29 | 0.24% | 417,768 |
| Nov 24, 2025 | 21.23 | 21.33 | 21.20 | 21.24 | 21.24 | 0.14% | 451,447 |
| Nov 21, 2025 | 21.18 | 21.22 | 21.15 | 21.21 | 21.21 | 0.28% | 445,280 |
| Nov 20, 2025 | 21.17 | 21.18 | 21.13 | 21.15 | 21.15 | 0.14% | 305,367 |
| Nov 19, 2025 | 21.16 | 21.17 | 21.11 | 21.12 | 21.12 | -0.05% | 288,261 |
| Nov 18, 2025 | 21.15 | 21.18 | 21.11 | 21.13 | 21.13 | 0.19% | 540,029 |
| Nov 17, 2025 | 21.12 | 21.26 | 21.09 | 21.09 | 21.09 | - | 296,105 |
| Nov 14, 2025 | 21.13 | 21.15 | 21.09 | 21.09 | 21.09 | -0.14% | 384,394 |
| Nov 13, 2025 | 21.14 | 21.16 | 21.12 | 21.12 | 21.12 | -0.24% | 435,027 |
| Nov 12, 2025 | 21.16 | 21.19 | 21.16 | 21.17 | 21.17 | -0.09% | 359,218 |
| Nov 11, 2025 | 21.18 | 21.22 | 21.16 | 21.19 | 21.19 | 0.28% | 258,822 |
| Nov 10, 2025 | 21.14 | 21.16 | 21.13 | 21.13 | 21.13 | -0.05% | 450,180 |
| Nov 7, 2025 | 21.13 | 21.17 | 21.13 | 21.14 | 21.14 | - | 382,932 |
| Nov 6, 2025 | 21.14 | 21.15 | 21.12 | 21.14 | 21.14 | 0.38% | 353,993 |
| Nov 5, 2025 | 21.12 | 21.12 | 21.06 | 21.06 | 21.06 | -0.24% | 291,981 |
| Nov 4, 2025 | 21.12 | 21.15 | 21.10 | 21.11 | 21.11 | 0.09% | 372,102 |
| Nov 3, 2025 | 21.13 | 21.26 | 21.08 | 21.09 | 21.09 | -0.52% | 348,449 |
| Oct 31, 2025 | 21.22 | 21.25 | 21.19 | 21.20 | 21.12 | - | 392,065 |
| Oct 30, 2025 | 21.23 | 21.25 | 21.16 | 21.20 | 21.12 | -0.24% | 464,964 |
| Oct 29, 2025 | 21.35 | 21.35 | 21.24 | 21.25 | 21.17 | -0.42% | 760,771 |
| Oct 28, 2025 | 21.34 | 21.40 | 21.32 | 21.34 | 21.26 | -0.05% | 763,444 |
| Oct 27, 2025 | 21.34 | 21.35 | 21.31 | 21.35 | 21.27 | 0.05% | 326,851 |
| Oct 24, 2025 | 21.34 | 21.35 | 21.33 | 21.34 | 21.26 | 0.14% | 537,821 |
| Oct 23, 2025 | 21.32 | 21.34 | 21.31 | 21.31 | 21.23 | -0.14% | 281,058 |
| Oct 22, 2025 | 21.34 | 21.34 | 21.31 | 21.34 | 21.26 | - | 312,880 |
| Oct 21, 2025 | 21.36 | 21.44 | 21.33 | 21.34 | 21.26 | 0.09% | 231,104 |
| Oct 20, 2025 | 21.33 | 21.34 | 21.31 | 21.32 | 21.24 | 0.14% | 238,706 |
| Oct 17, 2025 | 21.08 | 21.32 | 21.08 | 21.29 | 21.21 | -0.23% | 571,373 |
| Oct 16, 2025 | 21.29 | 21.34 | 21.26 | 21.34 | 21.26 | 0.33% | 362,348 |
| Oct 15, 2025 | 21.29 | 21.32 | 21.23 | 21.27 | 21.19 | 0.05% | 718,443 |
| Oct 14, 2025 | 21.22 | 21.29 | 21.20 | 21.26 | 21.18 | 0.19% | 459,280 |
| Oct 13, 2025 | 21.21 | 21.24 | 21.19 | 21.22 | 21.14 | 0.28% | 167,647 |
| Oct 10, 2025 | 21.17 | 21.25 | 21.16 | 21.16 | 21.08 | 0.09% | 620,492 |
| Oct 9, 2025 | 21.17 | 21.17 | 21.13 | 21.14 | 21.06 | -0.09% | 454,289 |
| Oct 8, 2025 | 21.23 | 21.23 | 21.16 | 21.16 | 21.08 | -0.19% | 460,086 |
| Oct 7, 2025 | 21.18 | 21.22 | 21.17 | 21.20 | 21.12 | 0.19% | 695,616 |
| Oct 6, 2025 | 21.18 | 21.20 | 21.16 | 21.16 | 21.08 | -0.14% | 294,946 |
| Oct 3, 2025 | 21.20 | 21.23 | 21.19 | 21.19 | 21.11 | -0.14% | 253,771 |
| Oct 2, 2025 | 21.19 | 21.46 | 21.07 | 21.22 | 21.14 | 0.05% | 217,253 |
| Oct 1, 2025 | 21.18 | 21.23 | 21.17 | 21.21 | 21.13 | -0.05% | 239,312 |
| Sep 30, 2025 | 21.24 | 21.26 | 21.21 | 21.22 | 21.05 | 0.05% | 759,329 |
| Sep 29, 2025 | 21.20 | 21.23 | 21.19 | 21.21 | 21.04 | 0.09% | 509,249 |
| Sep 26, 2025 | 21.15 | 21.19 | 21.15 | 21.19 | 21.02 | 0.14% | 193,909 |
| Sep 25, 2025 | 21.17 | 21.17 | 21.06 | 21.16 | 20.99 | -0.19% | 271,278 |
| Sep 24, 2025 | 21.24 | 21.25 | 21.20 | 21.20 | 21.03 | -0.33% | 288,515 |
| Sep 23, 2025 | 21.28 | 21.29 | 21.25 | 21.27 | 21.10 | 0.14% | 295,322 |
| Sep 22, 2025 | 21.28 | 21.29 | 21.24 | 21.24 | 21.07 | -0.14% | 248,467 |
| Sep 19, 2025 | 21.27 | 21.29 | 21.25 | 21.27 | 21.10 | - | 233,432 |