iShares iBonds Dec 2031 Term Corporate ETF (IBDW)
NYSEARCA: IBDW · Real-Time Price · USD
21.11
-0.04 (-0.19%)
At close: Mar 6, 2026, 4:00 PM EST
21.11
0.00 (0.00%)
After-hours: Mar 6, 2026, 4:10 PM EST
IBDW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 21.08 | 21.15 | 21.08 | 21.12 | - | -0.17% | 467,015 |
| Mar 5, 2026 | 21.13 | 21.15 | 21.11 | 21.15 | 21.15 | -0.19% | 776,197 |
| Mar 4, 2026 | 21.20 | 21.22 | 21.15 | 21.19 | 21.19 | - | 450,825 |
| Mar 3, 2026 | 21.12 | 21.23 | 21.11 | 21.19 | 21.19 | -0.09% | 397,039 |
| Mar 2, 2026 | 21.23 | 21.23 | 21.17 | 21.21 | 21.21 | -0.61% | 862,636 |
| Feb 27, 2026 | 21.36 | 21.38 | 21.34 | 21.34 | 21.26 | 0.05% | 402,063 |
| Feb 26, 2026 | 21.32 | 21.34 | 21.30 | 21.33 | 21.25 | 0.19% | 269,749 |
| Feb 25, 2026 | 21.30 | 21.33 | 21.29 | 21.29 | 21.21 | -0.16% | 331,711 |
| Feb 24, 2026 | 21.32 | 21.34 | 21.30 | 21.33 | 21.24 | -0.07% | 865,498 |
| Feb 23, 2026 | 21.30 | 21.35 | 21.30 | 21.34 | 21.26 | 0.23% | 457,359 |
| Feb 20, 2026 | 21.30 | 21.31 | 21.28 | 21.29 | 21.21 | 0.05% | 541,782 |
| Feb 19, 2026 | 21.27 | 21.30 | 21.26 | 21.28 | 21.20 | 0.02% | 471,733 |
| Feb 18, 2026 | 21.27 | 21.29 | 21.26 | 21.28 | 21.19 | -0.07% | 519,441 |
| Feb 17, 2026 | 21.27 | 21.30 | 21.27 | 21.29 | 21.21 | 0.02% | 472,428 |
| Feb 13, 2026 | 21.29 | 21.30 | 21.26 | 21.29 | 21.20 | 0.24% | 391,049 |
| Feb 12, 2026 | 21.21 | 21.24 | 21.20 | 21.24 | 21.16 | 0.26% | 457,297 |
| Feb 11, 2026 | 21.17 | 21.21 | 21.16 | 21.18 | 21.10 | -0.12% | 552,109 |
| Feb 10, 2026 | 21.23 | 21.24 | 21.20 | 21.21 | 21.13 | 0.12% | 374,783 |
| Feb 9, 2026 | 21.18 | 21.20 | 21.17 | 21.18 | 21.10 | 0.05% | 670,405 |
| Feb 6, 2026 | 21.17 | 21.19 | 21.15 | 21.17 | 21.09 | - | 1,280,501 |
| Feb 5, 2026 | 21.14 | 21.18 | 21.13 | 21.17 | 21.09 | 0.38% | 1,167,895 |
| Feb 4, 2026 | 21.09 | 21.11 | 21.08 | 21.09 | 21.01 | - | 660,797 |
| Feb 3, 2026 | 21.10 | 21.11 | 21.09 | 21.09 | 21.01 | -0.05% | 515,207 |
| Feb 2, 2026 | 21.13 | 21.28 | 21.10 | 21.10 | 21.02 | -0.57% | 499,865 |
| Jan 30, 2026 | 21.20 | 21.23 | 21.20 | 21.22 | 21.06 | 0.14% | 446,808 |
| Jan 29, 2026 | 21.18 | 21.21 | 21.16 | 21.19 | 21.03 | 0.05% | 617,474 |
| Jan 28, 2026 | 21.20 | 21.20 | 21.16 | 21.18 | 21.02 | -0.05% | 532,879 |
| Jan 27, 2026 | 21.18 | 21.20 | 21.18 | 21.19 | 21.03 | 0.02% | 407,339 |
| Jan 26, 2026 | 21.19 | 21.19 | 21.17 | 21.19 | 21.02 | 0.07% | 512,893 |
| Jan 23, 2026 | 21.15 | 21.18 | 21.13 | 21.17 | 21.01 | 0.07% | 576,801 |
| Jan 22, 2026 | 21.15 | 21.17 | 21.13 | 21.16 | 20.99 | -0.05% | 449,104 |
| Jan 21, 2026 | 21.15 | 21.17 | 21.12 | 21.17 | 21.00 | 0.36% | 597,998 |
| Jan 20, 2026 | 21.11 | 21.13 | 21.09 | 21.09 | 20.93 | -0.28% | 652,739 |
| Jan 16, 2026 | 21.16 | 21.18 | 21.13 | 21.15 | 20.99 | -0.09% | 347,313 |
| Jan 15, 2026 | 21.22 | 21.22 | 21.17 | 21.17 | 21.01 | -0.14% | 614,594 |
| Jan 14, 2026 | 21.20 | 21.22 | 21.18 | 21.20 | 21.04 | 0.09% | 674,848 |
| Jan 13, 2026 | 21.18 | 21.20 | 21.16 | 21.18 | 21.02 | 0.19% | 814,656 |
| Jan 12, 2026 | 21.15 | 21.17 | 21.13 | 21.14 | 20.98 | -0.05% | 427,296 |
| Jan 9, 2026 | 21.17 | 21.19 | 21.14 | 21.15 | 20.99 | - | 949,049 |
| Jan 8, 2026 | 21.15 | 21.17 | 21.14 | 21.15 | 20.99 | -0.14% | 418,360 |
| Jan 7, 2026 | 21.22 | 21.22 | 21.18 | 21.18 | 21.02 | -0.09% | 495,676 |
| Jan 6, 2026 | 21.18 | 21.25 | 21.15 | 21.20 | 21.04 | 0.09% | 583,014 |
| Jan 5, 2026 | 21.17 | 21.20 | 21.15 | 21.18 | 21.02 | 0.17% | 471,823 |
| Jan 2, 2026 | 21.16 | 21.38 | 21.12 | 21.15 | 20.98 | -0.02% | 604,448 |
| Dec 31, 2025 | 21.18 | 21.19 | 21.14 | 21.15 | 20.99 | -0.19% | 494,120 |
| Dec 30, 2025 | 21.20 | 21.25 | 21.17 | 21.19 | 21.03 | -0.05% | 356,562 |
| Dec 29, 2025 | 21.19 | 21.21 | 21.17 | 21.20 | 21.04 | 0.14% | 655,673 |
| Dec 26, 2025 | 21.17 | 21.31 | 21.14 | 21.17 | 21.01 | 0.14% | 452,234 |
| Dec 24, 2025 | 21.13 | 21.15 | 21.11 | 21.14 | 20.98 | 0.24% | 354,712 |
| Dec 23, 2025 | 21.09 | 21.15 | 21.04 | 21.09 | 20.93 | -0.09% | 812,581 |