iShares iBonds Dec 2032 Term Corporate ETF (IBDX)
NYSEARCA: IBDX · Real-Time Price · USD
25.02
+0.05 (0.20%)
Jul 16, 2025, 4:00 PM - Market closed
IBDX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 16, 2025 | 25.03 | 25.03 | 24.97 | 25.02 | - | 0.22% | 118,370 |
| Jul 15, 2025 | 25.11 | 25.11 | 24.96 | 24.97 | 24.97 | -0.30% | 165,137 |
| Jul 14, 2025 | 25.05 | 25.11 | 25.01 | 25.04 | 25.04 | - | 148,081 |
| Jul 11, 2025 | 25.05 | 25.05 | 25.00 | 25.04 | 25.04 | -0.35% | 88,722 |
| Jul 10, 2025 | 25.15 | 25.15 | 25.07 | 25.13 | 25.13 | -0.05% | 119,765 |
| Jul 9, 2025 | 25.10 | 25.14 | 25.03 | 25.14 | 25.14 | 0.50% | 211,588 |
| Jul 8, 2025 | 25.07 | 25.09 | 25.00 | 25.02 | 25.02 | -0.24% | 160,960 |
| Jul 7, 2025 | 25.16 | 25.19 | 25.05 | 25.08 | 25.08 | -0.30% | 207,858 |
| Jul 3, 2025 | 25.12 | 25.19 | 25.06 | 25.15 | 25.15 | -0.04% | 506,274 |
| Jul 2, 2025 | 25.14 | 25.17 | 25.11 | 25.16 | 25.16 | -0.04% | 769,474 |
| Jul 1, 2025 | 25.18 | 25.19 | 25.12 | 25.17 | 25.17 | -0.45% | 156,796 |
| Jun 30, 2025 | 25.26 | 25.30 | 25.23 | 25.29 | 25.18 | 0.26% | 238,728 |
| Jun 27, 2025 | 25.18 | 25.25 | 25.17 | 25.22 | 25.12 | - | 165,403 |
| Jun 26, 2025 | 25.19 | 25.22 | 24.98 | 25.22 | 25.12 | 0.36% | 238,020 |
| Jun 25, 2025 | 25.12 | 25.16 | 25.09 | 25.13 | 25.03 | -0.04% | 563,357 |
| Jun 24, 2025 | 25.03 | 25.16 | 25.03 | 25.14 | 25.04 | 0.40% | 170,300 |
| Jun 23, 2025 | 25.07 | 25.10 | 25.03 | 25.04 | 24.94 | 0.08% | 238,896 |
| Jun 20, 2025 | 24.94 | 25.02 | 24.88 | 25.02 | 24.92 | 0.24% | 233,250 |
| Jun 18, 2025 | 24.96 | 25.04 | 24.93 | 24.96 | 24.86 | 0.06% | 148,754 |
| Jun 17, 2025 | 24.93 | 24.96 | 24.85 | 24.95 | 24.84 | 0.26% | 181,164 |
| Jun 16, 2025 | 24.91 | 24.97 | 24.88 | 24.88 | 24.78 | -0.10% | 193,409 |
| Jun 13, 2025 | 24.96 | 24.96 | 24.87 | 24.91 | 24.80 | -0.42% | 136,230 |
| Jun 12, 2025 | 25.03 | 25.04 | 24.96 | 25.01 | 24.91 | 0.32% | 107,021 |
| Jun 11, 2025 | 24.89 | 24.94 | 24.81 | 24.93 | 24.83 | 0.38% | 141,166 |
| Jun 10, 2025 | 24.93 | 24.93 | 24.81 | 24.84 | 24.73 | 0.14% | 94,090 |
| Jun 9, 2025 | 24.76 | 24.83 | 24.76 | 24.80 | 24.70 | 0.20% | 244,063 |
| Jun 6, 2025 | 24.81 | 24.83 | 24.75 | 24.75 | 24.65 | -0.48% | 128,219 |
| Jun 5, 2025 | 24.99 | 24.99 | 24.86 | 24.87 | 24.77 | -0.32% | 170,462 |
| Jun 4, 2025 | 24.91 | 24.98 | 24.81 | 24.95 | 24.85 | 0.52% | 120,171 |
| Jun 3, 2025 | 24.86 | 24.88 | 24.76 | 24.82 | 24.72 | 0.36% | 87,603 |
| Jun 2, 2025 | 24.77 | 24.83 | 24.61 | 24.73 | 24.63 | -1.00% | 215,727 |
| May 30, 2025 | 24.95 | 24.98 | 24.68 | 24.98 | 24.77 | 0.30% | 101,095 |
| May 29, 2025 | 24.90 | 25.00 | 24.72 | 24.91 | 24.70 | 0.38% | 132,491 |
| May 28, 2025 | 24.79 | 24.97 | 24.69 | 24.81 | 24.61 | -0.28% | 145,487 |
| May 27, 2025 | 24.82 | 24.89 | 24.76 | 24.88 | 24.68 | 0.65% | 110,877 |
| May 23, 2025 | 24.72 | 24.74 | 24.69 | 24.72 | 24.52 | 0.20% | 140,111 |
| May 22, 2025 | 24.57 | 24.70 | 24.55 | 24.67 | 24.47 | 0.33% | 190,644 |
| May 21, 2025 | 24.74 | 24.74 | 24.57 | 24.59 | 24.39 | -0.81% | 208,306 |
| May 20, 2025 | 24.78 | 24.81 | 24.74 | 24.79 | 24.59 | -0.08% | 151,006 |
| May 19, 2025 | 24.68 | 24.82 | 24.63 | 24.81 | 24.61 | -0.04% | 121,442 |
| May 16, 2025 | 24.85 | 24.85 | 24.72 | 24.82 | 24.62 | 0.20% | 91,002 |
| May 15, 2025 | 24.69 | 24.78 | 24.66 | 24.77 | 24.57 | 0.69% | 135,652 |
| May 14, 2025 | 24.71 | 24.71 | 24.60 | 24.60 | 24.40 | -0.36% | 260,015 |
| May 13, 2025 | 24.71 | 24.75 | 24.67 | 24.69 | 24.49 | 0.08% | 83,595 |
| May 12, 2025 | 24.61 | 24.72 | 24.61 | 24.67 | 24.47 | -0.12% | 90,073 |
| May 9, 2025 | 24.76 | 24.80 | 24.70 | 24.70 | 24.50 | - | 96,824 |
| May 8, 2025 | 24.83 | 24.85 | 24.70 | 24.70 | 24.50 | -0.36% | 120,456 |
| May 7, 2025 | 24.80 | 24.85 | 24.76 | 24.79 | 24.59 | 0.08% | 89,398 |
| May 6, 2025 | 24.73 | 24.77 | 24.66 | 24.77 | 24.57 | 0.20% | 83,986 |
| May 5, 2025 | 24.69 | 24.79 | 24.57 | 24.72 | 24.52 | -0.04% | 143,819 |