iShares iBonds Dec 2032 Term Corporate ETF (IBDX)
NYSEARCA: IBDX · Real-Time Price · USD
25.57
0.00 (0.00%)
Sep 26, 2025, 4:00 PM EDT - Market closed
IBDX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 25.57 | 25.60 | 25.55 | 25.57 | 25.57 | - | 162,107 |
| Sep 25, 2025 | 25.60 | 25.77 | 25.51 | 25.57 | 25.57 | -0.16% | 154,594 |
| Sep 24, 2025 | 25.65 | 25.65 | 25.61 | 25.61 | 25.61 | -0.23% | 142,323 |
| Sep 23, 2025 | 25.71 | 25.75 | 25.65 | 25.67 | 25.67 | 0.08% | 219,976 |
| Sep 22, 2025 | 25.68 | 25.68 | 25.65 | 25.65 | 25.65 | -0.19% | 122,730 |
| Sep 19, 2025 | 25.70 | 25.75 | 25.66 | 25.70 | 25.70 | - | 99,299 |
| Sep 18, 2025 | 25.73 | 25.75 | 25.65 | 25.70 | 25.70 | -0.04% | 194,477 |
| Sep 17, 2025 | 25.82 | 25.83 | 25.68 | 25.71 | 25.71 | -0.27% | 371,073 |
| Sep 16, 2025 | 25.81 | 26.77 | 25.75 | 25.78 | 25.78 | 0.04% | 137,619 |
| Sep 15, 2025 | 25.77 | 25.92 | 25.76 | 25.77 | 25.77 | 0.23% | 189,647 |
| Sep 12, 2025 | 25.67 | 25.73 | 25.67 | 25.71 | 25.71 | -0.23% | 128,589 |
| Sep 11, 2025 | 25.75 | 26.52 | 25.73 | 25.77 | 25.77 | 0.35% | 233,894 |
| Sep 10, 2025 | 25.65 | 25.74 | 25.65 | 25.68 | 25.68 | 0.20% | 213,693 |
| Sep 9, 2025 | 25.69 | 25.69 | 25.61 | 25.63 | 25.63 | -0.16% | 208,080 |
| Sep 8, 2025 | 25.72 | 25.90 | 25.60 | 25.67 | 25.67 | 0.16% | 218,337 |
| Sep 5, 2025 | 25.67 | 25.67 | 25.62 | 25.63 | 25.63 | 0.39% | 124,957 |
| Sep 4, 2025 | 25.45 | 25.53 | 25.44 | 25.53 | 25.53 | 0.59% | 294,612 |
| Sep 3, 2025 | 25.35 | 25.76 | 25.32 | 25.38 | 25.38 | 0.36% | 1,188,761 |
| Sep 2, 2025 | 25.31 | 25.31 | 25.25 | 25.29 | 25.29 | -0.71% | 240,688 |
| Aug 29, 2025 | 25.50 | 25.50 | 25.45 | 25.47 | 25.37 | -0.08% | 140,843 |
| Aug 28, 2025 | 25.49 | 25.51 | 25.46 | 25.49 | 25.39 | 0.08% | 217,547 |
| Aug 27, 2025 | 25.45 | 25.47 | 25.40 | 25.47 | 25.37 | 0.16% | 178,875 |
| Aug 26, 2025 | 25.43 | 25.44 | 25.39 | 25.43 | 25.33 | 0.12% | 167,633 |
| Aug 25, 2025 | 25.47 | 25.48 | 25.40 | 25.40 | 25.30 | -0.12% | 156,134 |
| Aug 22, 2025 | 25.36 | 25.46 | 25.32 | 25.43 | 25.33 | 0.55% | 106,289 |
| Aug 21, 2025 | 25.35 | 25.35 | 25.27 | 25.29 | 25.19 | -0.28% | 164,693 |
| Aug 20, 2025 | 25.34 | 25.38 | 25.33 | 25.36 | 25.26 | 0.04% | 168,496 |
| Aug 19, 2025 | 25.35 | 25.40 | 25.32 | 25.35 | 25.25 | 0.16% | 221,102 |
| Aug 18, 2025 | 25.36 | 25.36 | 25.30 | 25.31 | 25.21 | -0.04% | 146,990 |
| Aug 15, 2025 | 25.38 | 25.38 | 25.32 | 25.32 | 25.22 | -0.16% | 144,669 |
| Aug 14, 2025 | 25.42 | 25.47 | 25.32 | 25.36 | 25.26 | -0.26% | 442,287 |
| Aug 13, 2025 | 25.42 | 25.44 | 25.32 | 25.43 | 25.32 | 0.36% | 525,265 |
| Aug 12, 2025 | 25.32 | 25.34 | 25.21 | 25.34 | 25.23 | 0.06% | 221,423 |
| Aug 11, 2025 | 25.30 | 25.38 | 25.29 | 25.32 | 25.22 | 0.10% | 140,081 |
| Aug 8, 2025 | 25.25 | 25.33 | 25.25 | 25.30 | 25.19 | -0.24% | 94,573 |
| Aug 7, 2025 | 25.40 | 25.40 | 25.34 | 25.36 | 25.25 | -0.10% | 288,179 |
| Aug 6, 2025 | 25.37 | 25.39 | 25.26 | 25.38 | 25.28 | 0.08% | 923,769 |
| Aug 5, 2025 | 25.39 | 25.39 | 25.31 | 25.36 | 25.26 | -0.05% | 155,892 |
| Aug 4, 2025 | 25.37 | 25.38 | 25.26 | 25.37 | 25.27 | 0.11% | 124,229 |
| Aug 1, 2025 | 25.31 | 25.35 | 25.21 | 25.35 | 25.24 | 0.42% | 150,409 |
| Jul 31, 2025 | 25.29 | 25.30 | 25.23 | 25.24 | 25.04 | - | 196,548 |
| Jul 30, 2025 | 25.24 | 25.32 | 25.02 | 25.24 | 25.04 | -0.16% | 136,590 |
| Jul 29, 2025 | 25.23 | 25.29 | 25.20 | 25.28 | 25.08 | 0.40% | 214,110 |
| Jul 28, 2025 | 25.23 | 25.23 | 25.17 | 25.18 | 24.98 | -0.12% | 133,717 |
| Jul 25, 2025 | 25.11 | 25.23 | 25.11 | 25.21 | 25.01 | 0.24% | 193,675 |
| Jul 24, 2025 | 25.15 | 25.19 | 25.11 | 25.15 | 24.95 | -0.16% | 98,247 |
| Jul 23, 2025 | 25.22 | 25.22 | 25.17 | 25.19 | 24.99 | -0.12% | 160,500 |
| Jul 22, 2025 | 25.24 | 25.25 | 25.19 | 25.22 | 25.02 | 0.20% | 140,618 |
| Jul 21, 2025 | 25.22 | 25.44 | 25.17 | 25.17 | 24.97 | 0.28% | 167,349 |
| Jul 18, 2025 | 25.10 | 25.12 | 25.08 | 25.10 | 24.90 | 0.24% | 140,920 |