iShares iBonds Dec 2031 Term Corporate ETF (IBDW)

IBDW Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 11, 2026	20.35	20.35	20.27	20.28	20.28	-0.07%	594,354
Sep 10, 2026	20.35	20.36	20.29	20.30	20.30	-0.61%	630,082
Sep 9, 2026	20.45	20.52	20.41	20.42	20.42	-0.15%	577,561
Sep 8, 2026	20.47	20.53	20.44	20.45	20.45	-0.05%	703,704
Sep 4, 2026	20.47	20.53	20.44	20.46	20.46	-0.10%	484,364
Sep 3, 2026	20.50	20.52	20.47	20.48	20.48	0.15%	695,330
Sep 2, 2026	20.44	20.46	20.42	20.45	20.45	0.15%	528,806
Sep 1, 2026	20.48	20.55	20.42	20.42	20.42	-0.38%	567,616
Aug 31, 2026	20.58	20.63	20.52	20.58	20.50	0.05%	306,433
Aug 28, 2026	20.69	20.69	20.57	20.57	20.49	-0.41%	386,822
Aug 27, 2026	20.66	20.69	20.65	20.66	20.57	-0.07%	751,135
Aug 26, 2026	20.66	20.68	20.65	20.67	20.59	-0.10%	505,861
Aug 25, 2026	20.66	20.69	20.61	20.69	20.61	0.39%	561,264
Aug 24, 2026	20.61	20.63	20.60	20.61	20.53	0.05%	584,951
Aug 21, 2026	20.61	20.62	20.59	20.60	20.52	-0.05%	367,472
Aug 20, 2026	20.61	20.73	20.60	20.61	20.53	-0.24%	482,784
Aug 19, 2026	20.67	20.68	20.62	20.66	20.58	0.15%	592,513
Aug 18, 2026	20.60	20.64	20.59	20.63	20.55	0.05%	1,504,593
Aug 17, 2026	20.63	20.65	20.62	20.62	20.54	-0.10%	527,989
Aug 14, 2026	20.68	20.82	20.62	20.64	20.56	-0.15%	306,646
Aug 13, 2026	20.67	20.71	20.67	20.67	20.59	0.22%	473,185
Aug 12, 2026	20.65	20.65	20.62	20.63	20.54	0.12%	429,144
Aug 11, 2026	20.61	20.63	20.60	20.60	20.52	0.07%	434,020
Aug 10, 2026	20.62	20.64	20.58	20.59	20.50	-0.31%	499,382
Aug 7, 2026	20.66	20.72	20.63	20.65	20.57	0.24%	400,989
Aug 6, 2026	20.62	20.63	20.59	20.60	20.52	-0.24%	548,945
Aug 5, 2026	20.64	20.66	20.63	20.65	20.57	0.02%	523,494
Aug 4, 2026	20.63	20.66	20.63	20.65	20.56	0.34%	631,191
Aug 3, 2026	20.57	20.59	20.56	20.58	20.49	0.18%	474,748
Jul 31, 2026	20.62	20.63	20.59	20.62	20.45	-0.12%	364,702
Jul 30, 2026	20.66	20.67	20.64	20.65	20.48	0.12%	384,944
Jul 29, 2026	20.62	20.67	20.59	20.62	20.45	-0.15%	583,139
Jul 28, 2026	20.62	20.67	20.62	20.65	20.48	0.15%	286,470
Jul 27, 2026	20.62	20.63	20.60	20.62	20.45	0.15%	759,384
Jul 24, 2026	20.57	20.62	20.57	20.59	20.43	0.10%	644,942
Jul 23, 2026	20.56	20.59	20.55	20.57	20.41	-0.27%	629,277
Jul 22, 2026	20.64	20.65	20.62	20.63	20.46	-0.17%	559,882
Jul 21, 2026	20.66	20.68	20.64	20.66	20.49	-0.10%	374,003
Jul 20, 2026	20.72	20.72	20.67	20.68	20.51	-0.19%	425,620
Jul 17, 2026	20.74	20.76	20.72	20.72	20.55	-0.02%	288,980
Jul 16, 2026	20.69	20.73	20.69	20.73	20.56	-0.02%	580,556
Jul 15, 2026	20.70	20.75	20.70	20.73	20.56	0.29%	459,791
Jul 14, 2026	20.66	20.69	20.65	20.67	20.50	0.24%	392,542
Jul 13, 2026	20.67	20.68	20.61	20.62	20.45	-0.29%	521,390
Jul 10, 2026	20.71	20.84	20.67	20.68	20.51	-0.19%	416,164
Jul 9, 2026	20.70	20.75	20.70	20.72	20.55	0.14%	536,888
Jul 8, 2026	20.69	20.73	20.65	20.69	20.52	-0.10%	559,888
Jul 7, 2026	20.75	20.86	20.71	20.71	20.54	-0.38%	379,353
Jul 6, 2026	20.78	20.80	20.76	20.79	20.62	0.10%	947,514
Jul 2, 2026	20.74	20.78	20.74	20.77	20.60	0.14%	599,406

Data Source: S&P Global Market Intelligence Last updated: Sep 11, 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:

Sep 11, 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.