iShares iBonds Dec 2031 Term Corporate ETF (IBDW)

IBDW Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 29, 2026	20.88	20.99	20.86	20.90	20.90	0.07%	577,183
Jun 26, 2026	20.86	20.90	20.86	20.88	20.88	0.14%	515,762
Jun 25, 2026	20.86	20.88	20.84	20.85	20.85	0.14%	819,860
Jun 24, 2026	20.82	20.85	20.82	20.82	20.82	0.22%	517,329
Jun 23, 2026	20.77	20.80	20.73	20.78	20.78	0.07%	822,378
Jun 22, 2026	20.75	20.78	20.72	20.76	20.76	-0.12%	629,633
Jun 18, 2026	20.79	20.82	20.78	20.79	20.79	0.27%	1,608,331
Jun 17, 2026	20.85	20.88	20.73	20.73	20.73	-0.48%	1,203,340
Jun 16, 2026	20.83	20.87	20.82	20.83	20.83	0.07%	557,297
Jun 15, 2026	20.85	20.86	20.81	20.82	20.82	0.10%	568,643
Jun 12, 2026	20.79	20.82	20.77	20.80	20.80	-0.07%	601,972
Jun 11, 2026	20.74	20.83	20.72	20.81	20.81	0.43%	739,941
Jun 10, 2026	20.75	20.79	20.71	20.72	20.72	-0.10%	323,210
Jun 9, 2026	20.73	20.74	20.70	20.74	20.74	0.19%	534,897
Jun 8, 2026	20.72	20.74	20.69	20.70	20.70	0.05%	638,838
Jun 5, 2026	20.73	20.73	20.68	20.69	20.69	-0.48%	793,049
Jun 4, 2026	20.80	20.82	20.78	20.79	20.79	0.10%	351,937
Jun 3, 2026	20.76	20.77	20.75	20.77	20.77	-0.10%	687,237
Jun 2, 2026	20.82	20.82	20.79	20.79	20.79	-0.05%	594,375
Jun 1, 2026	20.76	20.81	20.74	20.80	20.80	-0.13%	477,280
May 29, 2026	20.89	20.93	20.89	20.91	20.83	0.14%	564,060
May 28, 2026	20.85	20.91	20.84	20.88	20.80	0.10%	467,084
May 27, 2026	20.85	20.87	20.84	20.86	20.78	0.14%	415,068
May 26, 2026	20.85	20.85	20.81	20.83	20.75	0.26%	373,404
May 22, 2026	20.80	20.81	20.75	20.78	20.69	-	303,813
May 21, 2026	20.72	20.79	20.70	20.78	20.69	0.02%	394,969
May 20, 2026	20.68	20.79	20.67	20.77	20.69	0.53%	343,583
May 19, 2026	20.67	20.70	20.64	20.66	20.58	-0.29%	695,007
May 18, 2026	20.76	20.78	20.71	20.72	20.64	-0.10%	355,377
May 15, 2026	20.75	20.76	20.72	20.74	20.66	-0.38%	339,191
May 14, 2026	20.86	20.88	20.82	20.82	20.74	-0.14%	295,289
May 13, 2026	20.83	20.85	20.80	20.85	20.77	0.12%	472,218
May 12, 2026	20.84	20.84	20.82	20.83	20.74	-0.24%	1,070,775
May 11, 2026	20.89	20.91	20.87	20.88	20.79	-0.17%	268,633
May 8, 2026	20.91	20.93	20.90	20.91	20.83	0.19%	304,216
May 7, 2026	20.95	20.95	20.86	20.87	20.79	-0.22%	384,897
May 6, 2026	20.92	20.93	20.90	20.92	20.83	0.31%	435,239
May 5, 2026	20.85	20.88	20.84	20.85	20.77	0.10%	398,495
May 4, 2026	20.83	20.85	20.77	20.83	20.75	-0.19%	296,817
May 1, 2026	20.87	20.92	20.86	20.87	20.79	0.01%	1,108,281
Apr 30, 2026	20.94	20.96	20.92	20.95	20.78	0.19%	461,883
Apr 29, 2026	20.94	20.96	20.88	20.91	20.74	-0.33%	404,468
Apr 28, 2026	20.96	20.98	20.95	20.98	20.81	-0.10%	434,627
Apr 27, 2026	21.02	21.03	20.98	21.00	20.83	-0.14%	410,295
Apr 24, 2026	20.99	21.04	20.97	21.03	20.86	0.14%	357,093
Apr 23, 2026	21.02	21.05	20.96	21.00	20.83	-0.12%	426,947
Apr 22, 2026	21.05	21.06	21.02	21.03	20.86	0.10%	421,612
Apr 21, 2026	21.04	21.06	21.00	21.01	20.84	-0.31%	409,454
Apr 20, 2026	21.08	21.08	21.05	21.07	20.90	-	373,510
Apr 17, 2026	21.09	21.11	21.06	21.07	20.90	0.38%	565,919

Data Source: S&P Global Market Intelligence Last updated: Jun 29, 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:

Jun 29, 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.