iShares iBonds Dec 2032 Term Corporate ETF (IBDX)
NYSEARCA: IBDX · Real-Time Price · USD
25.36
-0.07 (-0.28%)
Aug 14, 2025, 1:32 PM - Market open
IBDX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 25.42 | 25.47 | 25.32 | 25.39 | - | -0.16% | 48,496 |
| Aug 13, 2025 | 25.42 | 25.44 | 25.32 | 25.43 | 25.43 | 0.36% | 525,265 |
| Aug 12, 2025 | 25.32 | 25.34 | 25.21 | 25.34 | 25.34 | 0.06% | 221,423 |
| Aug 11, 2025 | 25.30 | 25.38 | 25.29 | 25.32 | 25.32 | 0.10% | 140,081 |
| Aug 8, 2025 | 25.25 | 25.33 | 25.25 | 25.30 | 25.30 | -0.24% | 94,573 |
| Aug 7, 2025 | 25.40 | 25.40 | 25.34 | 25.36 | 25.36 | -0.10% | 288,179 |
| Aug 6, 2025 | 25.37 | 25.39 | 25.26 | 25.38 | 25.38 | 0.08% | 923,769 |
| Aug 5, 2025 | 25.39 | 25.39 | 25.31 | 25.36 | 25.36 | -0.05% | 155,892 |
| Aug 4, 2025 | 25.37 | 25.38 | 25.26 | 25.37 | 25.37 | 0.11% | 124,229 |
| Aug 1, 2025 | 25.31 | 25.35 | 25.21 | 25.35 | 25.35 | 0.42% | 150,409 |
| Jul 31, 2025 | 25.29 | 25.30 | 25.23 | 25.24 | 25.14 | - | 196,548 |
| Jul 30, 2025 | 25.24 | 25.32 | 25.02 | 25.24 | 25.14 | -0.16% | 136,590 |
| Jul 29, 2025 | 25.23 | 25.29 | 25.20 | 25.28 | 25.18 | 0.40% | 214,110 |
| Jul 28, 2025 | 25.23 | 25.23 | 25.17 | 25.18 | 25.08 | -0.12% | 133,717 |
| Jul 25, 2025 | 25.11 | 25.23 | 25.11 | 25.21 | 25.11 | 0.24% | 193,675 |
| Jul 24, 2025 | 25.15 | 25.19 | 25.11 | 25.15 | 25.05 | -0.16% | 98,247 |
| Jul 23, 2025 | 25.22 | 25.22 | 25.17 | 25.19 | 25.09 | -0.12% | 160,500 |
| Jul 22, 2025 | 25.24 | 25.25 | 25.19 | 25.22 | 25.12 | 0.20% | 140,618 |
| Jul 21, 2025 | 25.22 | 25.44 | 25.17 | 25.17 | 25.07 | 0.28% | 167,349 |
| Jul 18, 2025 | 25.10 | 25.12 | 25.08 | 25.10 | 25.00 | 0.24% | 140,920 |
| Jul 17, 2025 | 25.07 | 25.07 | 25.01 | 25.04 | 24.94 | 0.08% | 551,572 |
| Jul 16, 2025 | 25.05 | 25.09 | 24.94 | 25.02 | 24.92 | 0.22% | 118,370 |
| Jul 15, 2025 | 25.11 | 25.11 | 24.96 | 24.97 | 24.86 | -0.30% | 165,137 |
| Jul 14, 2025 | 25.05 | 25.11 | 25.01 | 25.04 | 24.94 | - | 148,081 |
| Jul 11, 2025 | 25.05 | 25.05 | 25.00 | 25.04 | 24.94 | -0.35% | 88,722 |
| Jul 10, 2025 | 25.15 | 25.15 | 25.07 | 25.13 | 25.03 | -0.05% | 119,765 |
| Jul 9, 2025 | 25.10 | 25.14 | 25.03 | 25.14 | 25.04 | 0.50% | 211,588 |
| Jul 8, 2025 | 25.07 | 25.09 | 25.00 | 25.02 | 24.91 | -0.24% | 160,960 |
| Jul 7, 2025 | 25.16 | 25.19 | 25.05 | 25.08 | 24.97 | -0.30% | 207,858 |
| Jul 3, 2025 | 25.12 | 25.19 | 25.06 | 25.15 | 25.05 | -0.04% | 506,274 |
| Jul 2, 2025 | 25.14 | 25.17 | 25.11 | 25.16 | 25.06 | -0.04% | 769,474 |
| Jul 1, 2025 | 25.18 | 25.19 | 25.12 | 25.17 | 25.07 | -0.45% | 156,796 |
| Jun 30, 2025 | 25.26 | 25.30 | 25.23 | 25.29 | 25.08 | 0.26% | 238,728 |
| Jun 27, 2025 | 25.18 | 25.25 | 25.17 | 25.22 | 25.02 | - | 165,403 |
| Jun 26, 2025 | 25.19 | 25.22 | 24.98 | 25.22 | 25.02 | 0.36% | 238,020 |
| Jun 25, 2025 | 25.12 | 25.16 | 25.09 | 25.13 | 24.93 | -0.04% | 563,357 |
| Jun 24, 2025 | 25.03 | 25.16 | 25.03 | 25.14 | 24.94 | 0.40% | 170,300 |
| Jun 23, 2025 | 25.07 | 25.10 | 25.03 | 25.04 | 24.84 | 0.08% | 238,896 |
| Jun 20, 2025 | 24.94 | 25.02 | 24.88 | 25.02 | 24.82 | 0.24% | 233,250 |
| Jun 18, 2025 | 24.96 | 25.04 | 24.93 | 24.96 | 24.76 | 0.06% | 148,754 |
| Jun 17, 2025 | 24.93 | 24.96 | 24.85 | 24.95 | 24.74 | 0.26% | 181,164 |
| Jun 16, 2025 | 24.91 | 24.97 | 24.88 | 24.88 | 24.68 | -0.10% | 193,409 |
| Jun 13, 2025 | 24.96 | 24.96 | 24.87 | 24.91 | 24.70 | -0.42% | 136,230 |
| Jun 12, 2025 | 25.03 | 25.04 | 24.96 | 25.01 | 24.81 | 0.32% | 107,021 |
| Jun 11, 2025 | 24.89 | 24.94 | 24.81 | 24.93 | 24.73 | 0.38% | 141,166 |
| Jun 10, 2025 | 24.93 | 24.93 | 24.81 | 24.84 | 24.63 | 0.14% | 94,090 |
| Jun 9, 2025 | 24.76 | 24.83 | 24.76 | 24.80 | 24.60 | 0.20% | 244,063 |
| Jun 6, 2025 | 24.81 | 24.83 | 24.75 | 24.75 | 24.55 | -0.48% | 128,219 |
| Jun 5, 2025 | 24.99 | 24.99 | 24.86 | 24.87 | 24.67 | -0.32% | 170,462 |
| Jun 4, 2025 | 24.91 | 24.98 | 24.81 | 24.95 | 24.75 | 0.52% | 120,171 |