iShares iBonds Dec 2031 Term Corporate ETF (IBDW)
NYSEARCA: IBDW · Real-Time Price · USD
20.66
-0.06 (-0.29%)
At close: May 19, 2026, 4:00 PM EDT
20.66
0.00 (0.00%)
After-hours: May 19, 2026, 8:00 PM EDT
IBDW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 19, 2026 | 20.67 | 20.70 | 20.64 | 20.66 | 20.66 | -0.29% | 695,007 |
| May 18, 2026 | 20.76 | 20.78 | 20.71 | 20.72 | 20.72 | -0.10% | 355,377 |
| May 15, 2026 | 20.75 | 20.76 | 20.72 | 20.74 | 20.74 | -0.38% | 339,191 |
| May 14, 2026 | 20.86 | 20.88 | 20.82 | 20.82 | 20.82 | -0.14% | 295,289 |
| May 13, 2026 | 20.83 | 20.85 | 20.80 | 20.85 | 20.85 | 0.12% | 472,218 |
| May 12, 2026 | 20.84 | 20.84 | 20.82 | 20.83 | 20.83 | -0.24% | 1,070,775 |
| May 11, 2026 | 20.89 | 20.91 | 20.87 | 20.88 | 20.88 | -0.17% | 268,633 |
| May 8, 2026 | 20.91 | 20.93 | 20.90 | 20.91 | 20.91 | 0.19% | 304,216 |
| May 7, 2026 | 20.95 | 20.95 | 20.86 | 20.87 | 20.87 | -0.22% | 384,897 |
| May 6, 2026 | 20.92 | 20.93 | 20.90 | 20.92 | 20.92 | 0.31% | 435,239 |
| May 5, 2026 | 20.85 | 20.88 | 20.84 | 20.85 | 20.85 | 0.10% | 398,495 |
| May 4, 2026 | 20.83 | 20.85 | 20.77 | 20.83 | 20.83 | -0.19% | 296,817 |
| May 1, 2026 | 20.87 | 20.92 | 20.86 | 20.87 | 20.87 | -0.38% | 1,108,281 |
| Apr 30, 2026 | 20.94 | 20.96 | 20.92 | 20.95 | 20.87 | 0.19% | 461,883 |
| Apr 29, 2026 | 20.94 | 20.96 | 20.88 | 20.91 | 20.83 | -0.33% | 404,468 |
| Apr 28, 2026 | 20.96 | 20.98 | 20.95 | 20.98 | 20.90 | -0.10% | 434,627 |
| Apr 27, 2026 | 21.02 | 21.03 | 20.98 | 21.00 | 20.92 | -0.14% | 410,295 |
| Apr 24, 2026 | 20.99 | 21.04 | 20.97 | 21.03 | 20.95 | 0.14% | 357,093 |
| Apr 23, 2026 | 21.02 | 21.05 | 20.96 | 21.00 | 20.92 | -0.12% | 426,947 |
| Apr 22, 2026 | 21.05 | 21.06 | 21.02 | 21.03 | 20.94 | 0.10% | 421,612 |
| Apr 21, 2026 | 21.04 | 21.06 | 21.00 | 21.01 | 20.92 | -0.31% | 409,454 |
| Apr 20, 2026 | 21.08 | 21.08 | 21.05 | 21.07 | 20.99 | - | 373,510 |
| Apr 17, 2026 | 21.09 | 21.11 | 21.06 | 21.07 | 20.99 | 0.38% | 565,919 |
| Apr 16, 2026 | 21.05 | 21.05 | 20.99 | 20.99 | 20.91 | -0.19% | 597,443 |
| Apr 15, 2026 | 21.03 | 21.04 | 21.00 | 21.03 | 20.95 | -0.05% | 609,768 |
| Apr 14, 2026 | 21.01 | 21.05 | 20.99 | 21.04 | 20.96 | 0.21% | 452,925 |
| Apr 13, 2026 | 20.96 | 21.00 | 20.93 | 21.00 | 20.91 | 0.17% | 345,173 |
| Apr 10, 2026 | 20.97 | 20.98 | 20.94 | 20.96 | 20.88 | -0.10% | 387,164 |
| Apr 9, 2026 | 20.95 | 21.01 | 20.88 | 20.98 | 20.90 | 0.10% | 403,304 |
| Apr 8, 2026 | 21.03 | 21.03 | 20.94 | 20.96 | 20.88 | 0.24% | 350,895 |
| Apr 7, 2026 | 20.89 | 20.92 | 20.81 | 20.91 | 20.83 | 0.24% | 750,731 |
| Apr 6, 2026 | 20.86 | 20.90 | 20.85 | 20.86 | 20.78 | -0.14% | 436,188 |
| Apr 2, 2026 | 20.83 | 20.91 | 20.83 | 20.89 | 20.81 | 0.14% | 486,125 |
| Apr 1, 2026 | 20.83 | 20.88 | 20.83 | 20.86 | 20.78 | -0.33% | 349,056 |
| Mar 31, 2026 | 20.92 | 20.95 | 20.89 | 20.93 | 20.76 | 0.48% | 670,313 |
| Mar 30, 2026 | 20.85 | 20.87 | 20.82 | 20.83 | 20.66 | 0.34% | 379,015 |
| Mar 27, 2026 | 20.73 | 20.78 | 20.71 | 20.76 | 20.60 | 0.07% | 963,254 |
| Mar 26, 2026 | 20.83 | 20.85 | 20.74 | 20.75 | 20.58 | -0.60% | 717,167 |
| Mar 25, 2026 | 20.90 | 20.92 | 20.87 | 20.87 | 20.70 | 0.19% | 756,657 |
| Mar 24, 2026 | 20.81 | 20.87 | 20.80 | 20.83 | 20.66 | -0.19% | 499,197 |
| Mar 23, 2026 | 20.85 | 20.93 | 20.82 | 20.87 | 20.70 | 0.34% | 786,198 |
| Mar 20, 2026 | 20.88 | 20.88 | 20.79 | 20.80 | 20.64 | -0.69% | 790,509 |
| Mar 19, 2026 | 20.84 | 20.96 | 20.83 | 20.95 | 20.78 | 0.19% | 898,996 |
| Mar 18, 2026 | 20.98 | 21.00 | 20.90 | 20.91 | 20.74 | -0.45% | 439,824 |
| Mar 17, 2026 | 20.97 | 21.01 | 20.97 | 21.00 | 20.83 | 0.31% | 717,395 |
| Mar 16, 2026 | 20.97 | 21.03 | 20.92 | 20.94 | 20.77 | 0.29% | 429,252 |
| Mar 13, 2026 | 20.96 | 20.98 | 20.86 | 20.88 | 20.71 | -0.12% | 598,859 |
| Mar 12, 2026 | 21.00 | 21.00 | 20.88 | 20.90 | 20.73 | -0.62% | 1,511,946 |
| Mar 11, 2026 | 21.07 | 21.10 | 21.01 | 21.03 | 20.86 | -0.38% | 582,407 |
| Mar 10, 2026 | 21.16 | 21.17 | 21.10 | 21.11 | 20.94 | -0.24% | 466,651 |