iShares iBonds Dec 2032 Term Corporate ETF (IBDX)
NYSEARCA: IBDX · Real-Time Price · USD
25.57
-0.03 (-0.12%)
Dec 4, 2025, 4:00 PM EST - Market closed
IBDX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 25.62 | 25.62 | 25.56 | 25.57 | 25.57 | -0.12% | 288,502 |
| Dec 3, 2025 | 25.62 | 25.63 | 25.57 | 25.60 | 25.60 | 0.12% | 509,868 |
| Dec 2, 2025 | 25.58 | 25.61 | 25.53 | 25.57 | 25.57 | 0.12% | 262,715 |
| Dec 1, 2025 | 25.52 | 25.55 | 25.51 | 25.54 | 25.54 | -0.74% | 128,547 |
| Nov 28, 2025 | 25.79 | 25.79 | 25.71 | 25.73 | 25.63 | -0.12% | 86,278 |
| Nov 26, 2025 | 25.73 | 25.77 | 25.68 | 25.76 | 25.66 | 0.16% | 282,197 |
| Nov 25, 2025 | 25.66 | 25.74 | 25.64 | 25.72 | 25.62 | 0.27% | 167,571 |
| Nov 24, 2025 | 25.61 | 25.79 | 25.58 | 25.65 | 25.55 | 0.20% | 186,193 |
| Nov 21, 2025 | 25.55 | 25.60 | 25.53 | 25.60 | 25.50 | 0.35% | 207,286 |
| Nov 20, 2025 | 25.52 | 25.57 | 25.49 | 25.51 | 25.41 | 0.12% | 158,881 |
| Nov 19, 2025 | 25.50 | 25.53 | 25.47 | 25.48 | 25.38 | -0.04% | 271,830 |
| Nov 18, 2025 | 25.50 | 25.51 | 25.46 | 25.49 | 25.39 | 0.12% | 206,291 |
| Nov 17, 2025 | 25.47 | 25.51 | 25.44 | 25.46 | 25.36 | - | 131,968 |
| Nov 14, 2025 | 25.50 | 25.51 | 25.45 | 25.46 | 25.36 | -0.08% | 915,200 |
| Nov 13, 2025 | 25.52 | 25.54 | 25.48 | 25.48 | 25.38 | -0.35% | 366,192 |
| Nov 12, 2025 | 25.57 | 25.58 | 25.54 | 25.57 | 25.47 | -0.04% | 1,076,523 |
| Nov 11, 2025 | 25.56 | 25.60 | 25.53 | 25.58 | 25.48 | 0.35% | 105,087 |
| Nov 10, 2025 | 25.53 | 25.53 | 25.48 | 25.49 | 25.39 | -0.12% | 593,390 |
| Nov 7, 2025 | 25.51 | 25.54 | 25.49 | 25.52 | 25.42 | 0.08% | 187,633 |
| Nov 6, 2025 | 25.52 | 25.53 | 25.48 | 25.50 | 25.40 | 0.24% | 218,858 |
| Nov 5, 2025 | 25.50 | 25.50 | 25.42 | 25.44 | 25.34 | -0.20% | 185,686 |
| Nov 4, 2025 | 25.48 | 25.53 | 25.46 | 25.49 | 25.39 | 0.16% | 237,704 |
| Nov 3, 2025 | 25.51 | 25.61 | 25.44 | 25.45 | 25.35 | -0.55% | 214,279 |
| Oct 31, 2025 | 25.68 | 25.68 | 25.58 | 25.59 | 25.39 | -0.08% | 187,073 |
| Oct 30, 2025 | 25.62 | 25.68 | 25.61 | 25.61 | 25.41 | -0.35% | 209,640 |
| Oct 29, 2025 | 25.85 | 26.00 | 25.64 | 25.70 | 25.50 | -0.43% | 333,171 |
| Oct 28, 2025 | 25.80 | 25.92 | 25.79 | 25.81 | 25.61 | -0.04% | 143,641 |
| Oct 27, 2025 | 25.83 | 25.83 | 25.77 | 25.82 | 25.62 | 0.08% | 160,505 |
| Oct 24, 2025 | 25.80 | 25.82 | 25.77 | 25.80 | 25.60 | 0.12% | 231,283 |
| Oct 23, 2025 | 25.78 | 25.80 | 25.76 | 25.77 | 25.57 | -0.12% | 264,681 |
| Oct 22, 2025 | 25.82 | 25.82 | 25.76 | 25.80 | 25.60 | 0.08% | 156,350 |
| Oct 21, 2025 | 25.86 | 25.86 | 25.78 | 25.78 | 25.58 | - | 477,124 |
| Oct 20, 2025 | 25.79 | 25.80 | 25.75 | 25.78 | 25.58 | 0.16% | 100,914 |
| Oct 17, 2025 | 25.74 | 25.75 | 25.71 | 25.74 | 25.54 | -0.08% | 208,605 |
| Oct 16, 2025 | 25.76 | 25.79 | 25.69 | 25.76 | 25.56 | 0.19% | 154,694 |
| Oct 15, 2025 | 25.74 | 25.92 | 25.68 | 25.71 | 25.51 | 0.12% | 282,043 |
| Oct 14, 2025 | 25.62 | 25.77 | 25.62 | 25.68 | 25.48 | 0.04% | 153,464 |
| Oct 13, 2025 | 25.64 | 25.67 | 25.60 | 25.67 | 25.47 | 0.39% | 105,466 |
| Oct 10, 2025 | 25.56 | 25.66 | 25.56 | 25.57 | 25.37 | 0.16% | 244,726 |
| Oct 9, 2025 | 25.60 | 25.71 | 25.52 | 25.53 | 25.33 | -0.12% | 321,862 |
| Oct 8, 2025 | 25.62 | 25.63 | 25.56 | 25.56 | 25.36 | -0.08% | 224,149 |
| Oct 7, 2025 | 25.58 | 25.63 | 25.56 | 25.58 | 25.38 | 0.12% | 452,004 |
| Oct 6, 2025 | 25.56 | 25.63 | 25.55 | 25.55 | 25.35 | -0.12% | 182,579 |
| Oct 3, 2025 | 25.63 | 25.64 | 25.58 | 25.58 | 25.38 | -0.23% | 104,036 |
| Oct 2, 2025 | 25.60 | 25.73 | 25.59 | 25.64 | 25.44 | 0.08% | 183,258 |
| Oct 1, 2025 | 25.57 | 25.67 | 25.56 | 25.62 | 25.42 | - | 94,157 |
| Sep 30, 2025 | 25.69 | 25.69 | 25.61 | 25.62 | 25.32 | -0.04% | 459,832 |
| Sep 29, 2025 | 25.63 | 25.65 | 25.61 | 25.63 | 25.33 | 0.23% | 1,012,941 |
| Sep 26, 2025 | 25.57 | 25.60 | 25.55 | 25.57 | 25.27 | - | 162,107 |
| Sep 25, 2025 | 25.60 | 25.77 | 25.51 | 25.57 | 25.27 | -0.16% | 154,594 |