iShares iBonds Dec 2031 Term Corporate ETF (IBDW)

IBDW Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 17, 2026	20.74	20.76	20.72	20.72	20.72	-0.02%	288,922
Jul 16, 2026	20.69	20.73	20.69	20.73	20.73	-0.02%	580,556
Jul 15, 2026	20.70	20.75	20.70	20.73	20.73	0.29%	459,791
Jul 14, 2026	20.66	20.69	20.65	20.67	20.67	0.24%	392,542
Jul 13, 2026	20.67	20.68	20.61	20.62	20.62	-0.29%	521,390
Jul 10, 2026	20.71	20.84	20.67	20.68	20.68	-0.19%	416,164
Jul 9, 2026	20.70	20.75	20.70	20.72	20.72	0.14%	536,788
Jul 8, 2026	20.69	20.73	20.65	20.69	20.69	-0.10%	559,888
Jul 7, 2026	20.75	20.86	20.71	20.71	20.71	-0.38%	379,353
Jul 6, 2026	20.78	20.80	20.76	20.79	20.79	0.10%	947,514
Jul 2, 2026	20.74	20.78	20.74	20.77	20.77	0.14%	599,306
Jul 1, 2026	20.73	20.79	20.73	20.74	20.74	-0.09%	556,068
Jun 30, 2026	20.87	20.93	20.83	20.84	20.76	-0.26%	1,479,337
Jun 29, 2026	20.88	20.99	20.86	20.90	20.81	0.07%	577,183
Jun 26, 2026	20.86	20.90	20.86	20.88	20.80	0.14%	515,762
Jun 25, 2026	20.86	20.88	20.84	20.85	20.77	0.14%	820,060
Jun 24, 2026	20.82	20.85	20.82	20.82	20.74	0.22%	517,329
Jun 23, 2026	20.77	20.80	20.73	20.78	20.69	0.07%	822,380
Jun 22, 2026	20.75	20.78	20.72	20.76	20.68	-0.12%	629,633
Jun 18, 2026	20.79	20.82	20.78	20.79	20.70	0.27%	1,608,331
Jun 17, 2026	20.85	20.88	20.73	20.73	20.65	-0.48%	1,203,340
Jun 16, 2026	20.83	20.87	20.82	20.83	20.75	0.07%	557,297
Jun 15, 2026	20.85	20.86	20.81	20.82	20.73	0.10%	568,643
Jun 12, 2026	20.79	20.82	20.77	20.80	20.71	-0.07%	601,972
Jun 11, 2026	20.74	20.83	20.72	20.81	20.73	0.43%	739,941
Jun 10, 2026	20.75	20.79	20.71	20.72	20.64	-0.10%	325,810
Jun 9, 2026	20.73	20.74	20.70	20.74	20.66	0.19%	534,897
Jun 8, 2026	20.72	20.74	20.69	20.70	20.62	0.05%	638,838
Jun 5, 2026	20.73	20.73	20.68	20.69	20.61	-0.48%	793,049
Jun 4, 2026	20.80	20.82	20.78	20.79	20.71	0.10%	353,237
Jun 3, 2026	20.76	20.77	20.75	20.77	20.69	-0.10%	687,237
Jun 2, 2026	20.82	20.82	20.79	20.79	20.71	-0.05%	594,375
Jun 1, 2026	20.76	20.81	20.74	20.80	20.72	-0.13%	477,280
May 29, 2026	20.89	20.93	20.89	20.91	20.75	0.14%	564,060
May 28, 2026	20.85	20.91	20.84	20.88	20.72	0.10%	467,084
May 27, 2026	20.85	20.87	20.84	20.86	20.70	0.14%	415,068
May 26, 2026	20.85	20.85	20.81	20.83	20.67	0.26%	373,404
May 22, 2026	20.80	20.81	20.75	20.78	20.61	-	303,813
May 21, 2026	20.72	20.79	20.70	20.78	20.61	0.02%	394,969
May 20, 2026	20.68	20.79	20.67	20.77	20.61	0.53%	343,583
May 19, 2026	20.67	20.70	20.64	20.66	20.50	-0.29%	695,007
May 18, 2026	20.76	20.78	20.71	20.72	20.56	-0.10%	355,377
May 15, 2026	20.75	20.76	20.72	20.74	20.58	-0.38%	339,191
May 14, 2026	20.86	20.88	20.82	20.82	20.66	-0.14%	295,289
May 13, 2026	20.83	20.85	20.80	20.85	20.69	0.12%	472,218
May 12, 2026	20.84	20.84	20.82	20.83	20.66	-0.24%	1,070,775
May 11, 2026	20.89	20.91	20.87	20.88	20.71	-0.17%	268,633
May 8, 2026	20.91	20.93	20.90	20.91	20.75	0.19%	304,216
May 7, 2026	20.95	20.95	20.86	20.87	20.71	-0.22%	384,897
May 6, 2026	20.92	20.93	20.90	20.92	20.75	0.31%	435,239

Data Source: S&P Global Market Intelligence Last updated: Jul 17, 2026

Historical price data is provided by S&P Global Market Intelligence. New prices are added after the close of each trading day, and past prices are adjusted for stock splits.

Update frequency:

Daily

Last checked:

Jul 18, 2026

Data Sources Report a data error

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.