Skip to main content
logo
iShares iBonds Dec 2032 Term Corporate ETF (IBDX)
NYSEARCA: IBDX · Real-Time Price · USD
25.80
+0.02 (0.08%)
At close: Oct 22, 2025, 4:00 PM EDT
25.80
0.00 (0.00%)
After-hours: Oct 22, 2025, 8:00 PM EDT

IBDX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 22, 202525.8225.8225.7625.80-0.08%156,150
Oct 21, 202525.8625.8625.7825.7825.78-477,124
Oct 20, 202525.7925.8025.7525.7825.780.16%100,914
Oct 17, 202525.7425.7525.7125.7425.74-0.08%208,605
Oct 16, 202525.7625.7925.6925.7625.760.19%154,694
Oct 15, 202525.7425.9225.6825.7125.710.12%282,043
Oct 14, 202525.6225.7725.6225.6825.680.04%153,464
Oct 13, 202525.6425.6725.6025.6725.670.39%105,466
Oct 10, 202525.5625.6625.5625.5725.570.16%244,726
Oct 9, 202525.6025.7125.5225.5325.53-0.12%321,862
Oct 8, 202525.6225.6325.5625.5625.56-0.08%224,149
Oct 7, 202525.5825.6325.5625.5825.580.12%452,004
Oct 6, 202525.5625.6325.5525.5525.55-0.12%182,579
Oct 3, 202525.6325.6425.5825.5825.58-0.23%104,036
Oct 2, 202525.6025.7325.5925.6425.640.08%183,258
Oct 1, 202525.5725.6725.5625.6225.62-94,157
Sep 30, 202525.6925.6925.6125.6225.52-0.04%459,832
Sep 29, 202525.6325.6525.6125.6325.530.23%1,012,941
Sep 26, 202525.5725.6025.5525.5725.47-162,107
Sep 25, 202525.6025.7725.5125.5725.47-0.16%154,594
Sep 24, 202525.6525.6525.6125.6125.51-0.23%142,323
Sep 23, 202525.7125.7525.6525.6725.570.08%219,976
Sep 22, 202525.6825.6825.6525.6525.55-0.19%122,730
Sep 19, 202525.7025.7525.6625.7025.60-99,299
Sep 18, 202525.7325.7525.6525.7025.60-0.04%194,477
Sep 17, 202525.8225.8325.6825.7125.61-0.27%371,073
Sep 16, 202525.8126.7725.7525.7825.680.04%137,619
Sep 15, 202525.7725.9225.7625.7725.670.23%189,647
Sep 12, 202525.6725.7325.6725.7125.61-0.23%128,589
Sep 11, 202525.7526.5225.7325.7725.670.35%233,894
Sep 10, 202525.6525.7425.6525.6825.580.20%213,693
Sep 9, 202525.6925.6925.6125.6325.53-0.16%208,080
Sep 8, 202525.7225.9025.6025.6725.570.16%218,337
Sep 5, 202525.6725.6725.6225.6325.530.39%124,957
Sep 4, 202525.4525.5325.4425.5325.430.59%294,612
Sep 3, 202525.3525.7625.3225.3825.280.36%1,188,761
Sep 2, 202525.3125.3125.2525.2925.19-0.71%240,688
Aug 29, 202525.5025.5025.4525.4725.27-0.08%140,843
Aug 28, 202525.4925.5125.4625.4925.290.08%217,547
Aug 27, 202525.4525.4725.4025.4725.270.16%178,875
Aug 26, 202525.4325.4425.3925.4325.230.12%167,633
Aug 25, 202525.4725.4825.4025.4025.20-0.12%156,134
Aug 22, 202525.3625.4625.3225.4325.230.55%106,289
Aug 21, 202525.3525.3525.2725.2925.09-0.28%164,693
Aug 20, 202525.3425.3825.3325.3625.160.04%168,496
Aug 19, 202525.3525.4025.3225.3525.150.16%221,102
Aug 18, 202525.3625.3625.3025.3125.11-0.04%146,990
Aug 15, 202525.3825.3825.3225.3225.12-0.16%144,669
Aug 14, 202525.4225.4725.3225.3625.16-0.26%442,287
Aug 13, 202525.4225.4425.3225.4325.220.36%525,265