iShares iBonds Dec 2031 Term Corporate ETF (IBDW)
NYSEARCA: IBDW · Real-Time Price · USD
21.25
+0.05 (0.24%)
At close: Sep 5, 2025, 4:00 PM
21.25
0.00 (0.00%)
After-hours: Sep 5, 2025, 8:00 PM EDT
IBDW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 21.29 | 21.35 | 21.24 | 21.25 | 21.25 | 0.24% | 255,547 |
| Sep 4, 2025 | 21.15 | 21.22 | 21.14 | 21.20 | 21.20 | 0.47% | 296,585 |
| Sep 3, 2025 | 21.07 | 21.16 | 21.05 | 21.10 | 21.10 | 0.24% | 308,575 |
| Sep 2, 2025 | 21.06 | 21.06 | 21.02 | 21.05 | 21.05 | -0.57% | 344,146 |
| Aug 29, 2025 | 21.17 | 21.18 | 21.16 | 21.17 | 21.09 | - | 255,213 |
| Aug 28, 2025 | 21.18 | 21.20 | 21.17 | 21.17 | 21.09 | -0.09% | 731,115 |
| Aug 27, 2025 | 21.14 | 21.19 | 21.13 | 21.19 | 21.11 | 0.24% | 504,993 |
| Aug 26, 2025 | 21.14 | 21.15 | 21.11 | 21.14 | 21.06 | 0.14% | 331,922 |
| Aug 25, 2025 | 21.12 | 21.33 | 21.10 | 21.11 | 21.03 | -0.14% | 226,581 |
| Aug 22, 2025 | 21.05 | 21.17 | 21.04 | 21.14 | 21.06 | 0.62% | 214,029 |
| Aug 21, 2025 | 21.06 | 21.26 | 21.00 | 21.01 | 20.93 | -0.24% | 571,786 |
| Aug 20, 2025 | 21.06 | 21.11 | 21.05 | 21.06 | 20.98 | 0.05% | 505,220 |
| Aug 19, 2025 | 21.07 | 21.14 | 21.04 | 21.05 | 20.97 | 0.05% | 502,979 |
| Aug 18, 2025 | 21.08 | 21.08 | 21.03 | 21.04 | 20.96 | -0.09% | 322,229 |
| Aug 15, 2025 | 21.06 | 21.17 | 21.04 | 21.06 | 20.98 | 0.05% | 216,937 |
| Aug 14, 2025 | 21.09 | 21.18 | 21.05 | 21.05 | 20.97 | -0.33% | 342,167 |
| Aug 13, 2025 | 21.11 | 21.13 | 21.06 | 21.12 | 21.04 | 0.38% | 758,866 |
| Aug 12, 2025 | 21.01 | 21.05 | 20.96 | 21.04 | 20.96 | 0.19% | 278,443 |
| Aug 11, 2025 | 21.02 | 21.08 | 20.99 | 21.00 | 20.92 | 0.05% | 243,668 |
| Aug 8, 2025 | 21.03 | 21.03 | 20.99 | 20.99 | 20.91 | -0.19% | 174,306 |
| Aug 7, 2025 | 21.07 | 21.08 | 21.02 | 21.03 | 20.95 | -0.10% | 320,550 |
| Aug 6, 2025 | 21.04 | 21.08 | 21.00 | 21.05 | 20.97 | 0.10% | 594,024 |
| Aug 5, 2025 | 21.03 | 21.10 | 21.01 | 21.03 | 20.95 | -0.10% | 280,603 |
| Aug 4, 2025 | 21.06 | 21.08 | 21.03 | 21.05 | 20.97 | 0.05% | 161,472 |
| Aug 1, 2025 | 20.99 | 21.05 | 20.95 | 21.04 | 20.96 | 0.57% | 262,985 |
| Jul 31, 2025 | 20.96 | 20.98 | 20.91 | 20.92 | 20.76 | -0.05% | 291,028 |
| Jul 30, 2025 | 20.95 | 21.01 | 20.90 | 20.93 | 20.77 | -0.19% | 228,886 |
| Jul 29, 2025 | 20.93 | 21.15 | 20.93 | 20.97 | 20.81 | 0.29% | 328,912 |
| Jul 28, 2025 | 20.94 | 20.94 | 20.89 | 20.91 | 20.75 | -0.19% | 207,315 |
| Jul 25, 2025 | 20.88 | 20.95 | 20.88 | 20.95 | 20.79 | 0.29% | 243,469 |
| Jul 24, 2025 | 20.89 | 20.92 | 20.71 | 20.89 | 20.73 | -0.14% | 188,934 |
| Jul 23, 2025 | 20.96 | 20.96 | 20.92 | 20.92 | 20.76 | -0.24% | 220,075 |
| Jul 22, 2025 | 20.96 | 20.97 | 20.94 | 20.97 | 20.81 | 0.14% | 3,039,189 |
| Jul 21, 2025 | 20.96 | 21.21 | 20.92 | 20.94 | 20.78 | 0.24% | 313,016 |
| Jul 18, 2025 | 20.87 | 20.91 | 20.87 | 20.89 | 20.73 | 0.24% | 263,878 |
| Jul 17, 2025 | 20.86 | 20.86 | 20.82 | 20.84 | 20.68 | 0.10% | 1,036,399 |
| Jul 16, 2025 | 20.81 | 20.84 | 20.77 | 20.82 | 20.66 | 0.24% | 199,864 |
| Jul 15, 2025 | 20.86 | 21.04 | 20.76 | 20.77 | 20.61 | -0.24% | 354,094 |
| Jul 14, 2025 | 20.83 | 20.85 | 20.80 | 20.82 | 20.66 | -0.05% | 190,432 |
| Jul 11, 2025 | 20.82 | 20.83 | 20.81 | 20.83 | 20.67 | -0.24% | 160,320 |
| Jul 10, 2025 | 20.87 | 20.88 | 20.82 | 20.88 | 20.72 | - | 201,099 |
| Jul 9, 2025 | 20.85 | 20.89 | 20.78 | 20.88 | 20.72 | 0.38% | 275,496 |
| Jul 8, 2025 | 20.82 | 20.82 | 20.79 | 20.80 | 20.64 | -0.19% | 273,720 |
| Jul 7, 2025 | 20.88 | 20.92 | 20.81 | 20.84 | 20.68 | -0.22% | 336,399 |
| Jul 3, 2025 | 20.89 | 21.11 | 20.87 | 20.89 | 20.72 | -0.22% | 187,847 |
| Jul 2, 2025 | 20.91 | 20.94 | 20.86 | 20.93 | 20.77 | - | 303,443 |
| Jul 1, 2025 | 20.94 | 20.95 | 20.89 | 20.93 | 20.77 | -0.52% | 284,819 |
| Jun 30, 2025 | 21.01 | 21.04 | 20.98 | 21.04 | 20.79 | 0.33% | 316,194 |
| Jun 27, 2025 | 20.95 | 21.01 | 20.88 | 20.97 | 20.72 | -0.14% | 182,225 |
| Jun 26, 2025 | 20.97 | 21.07 | 20.86 | 21.00 | 20.75 | 0.24% | 336,632 |