iShares iBonds Dec 2032 Term Corporate ETF (IBDX)
NYSEARCA: IBDX · Real-Time Price · USD
25.48
-0.13 (-0.51%)
Feb 2, 2026, 4:00 PM EST - Market closed
IBDX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 2, 2026 | 25.50 | 25.72 | 25.44 | 25.48 | 25.48 | -0.51% | 774,121 |
| Jan 30, 2026 | 25.60 | 25.63 | 25.59 | 25.61 | 25.61 | 0.04% | 382,597 |
| Jan 29, 2026 | 25.55 | 25.61 | 25.55 | 25.60 | 25.60 | 0.08% | 213,654 |
| Jan 28, 2026 | 25.61 | 25.61 | 25.54 | 25.58 | 25.58 | - | 306,834 |
| Jan 27, 2026 | 25.58 | 25.61 | 25.57 | 25.58 | 25.58 | 0.08% | 678,879 |
| Jan 26, 2026 | 25.58 | 25.60 | 25.56 | 25.56 | 25.56 | - | 264,221 |
| Jan 23, 2026 | 25.55 | 25.57 | 25.51 | 25.56 | 25.56 | 0.04% | 401,234 |
| Jan 22, 2026 | 25.55 | 25.56 | 25.51 | 25.55 | 25.55 | - | 350,033 |
| Jan 21, 2026 | 25.51 | 25.55 | 25.43 | 25.55 | 25.55 | 0.39% | 314,792 |
| Jan 20, 2026 | 25.47 | 25.50 | 25.45 | 25.45 | 25.45 | -0.27% | 317,708 |
| Jan 16, 2026 | 25.58 | 25.58 | 25.50 | 25.52 | 25.52 | -0.12% | 286,709 |
| Jan 15, 2026 | 25.62 | 25.62 | 25.55 | 25.55 | 25.55 | -0.27% | 257,011 |
| Jan 14, 2026 | 25.62 | 25.64 | 25.58 | 25.62 | 25.62 | 0.12% | 329,757 |
| Jan 13, 2026 | 25.57 | 25.60 | 25.55 | 25.59 | 25.59 | 0.27% | 416,010 |
| Jan 12, 2026 | 25.52 | 25.56 | 25.50 | 25.52 | 25.52 | -0.12% | 298,553 |
| Jan 9, 2026 | 25.53 | 25.58 | 25.51 | 25.55 | 25.55 | 0.08% | 391,509 |
| Jan 8, 2026 | 25.56 | 25.56 | 25.50 | 25.53 | 25.53 | -0.20% | 419,573 |
| Jan 7, 2026 | 25.64 | 25.64 | 25.57 | 25.58 | 25.58 | -0.08% | 301,050 |
| Jan 6, 2026 | 25.59 | 25.60 | 25.53 | 25.60 | 25.60 | 0.08% | 454,664 |
| Jan 5, 2026 | 25.57 | 25.59 | 25.53 | 25.58 | 25.58 | 0.24% | 275,384 |
| Jan 2, 2026 | 25.59 | 25.59 | 25.50 | 25.52 | 25.52 | -0.04% | 351,785 |
| Dec 31, 2025 | 25.59 | 25.59 | 25.52 | 25.53 | 25.53 | -0.16% | 336,199 |
| Dec 30, 2025 | 25.56 | 25.61 | 25.55 | 25.57 | 25.57 | -0.04% | 372,828 |
| Dec 29, 2025 | 25.61 | 25.78 | 25.57 | 25.58 | 25.58 | 0.04% | 497,355 |
| Dec 26, 2025 | 25.58 | 25.62 | 25.54 | 25.57 | 25.57 | 0.08% | 290,316 |
| Dec 24, 2025 | 25.52 | 25.56 | 25.49 | 25.55 | 25.55 | 0.31% | 192,661 |
| Dec 23, 2025 | 25.45 | 25.49 | 25.39 | 25.47 | 25.47 | - | 644,428 |
| Dec 22, 2025 | 25.48 | 25.66 | 25.45 | 25.47 | 25.47 | - | 894,628 |
| Dec 19, 2025 | 25.51 | 25.51 | 25.47 | 25.47 | 25.47 | -0.59% | 406,884 |
| Dec 18, 2025 | 25.61 | 25.77 | 25.58 | 25.62 | 25.53 | 0.27% | 226,365 |
| Dec 17, 2025 | 25.55 | 25.55 | 25.52 | 25.55 | 25.46 | - | 188,427 |
| Dec 16, 2025 | 25.53 | 25.56 | 25.49 | 25.55 | 25.46 | 0.16% | 2,851,392 |
| Dec 15, 2025 | 25.56 | 25.56 | 25.48 | 25.51 | 25.42 | 0.08% | 151,202 |
| Dec 12, 2025 | 25.52 | 25.52 | 25.47 | 25.49 | 25.40 | -0.31% | 206,777 |
| Dec 11, 2025 | 25.63 | 25.63 | 25.55 | 25.57 | 25.48 | -0.04% | 1,687,321 |
| Dec 10, 2025 | 25.48 | 25.58 | 25.47 | 25.58 | 25.49 | 0.39% | 417,123 |
| Dec 9, 2025 | 25.55 | 25.55 | 25.46 | 25.48 | 25.39 | -0.20% | 208,544 |
| Dec 8, 2025 | 25.54 | 25.54 | 25.48 | 25.53 | 25.44 | - | 191,107 |
| Dec 5, 2025 | 25.55 | 25.58 | 25.53 | 25.53 | 25.44 | -0.16% | 191,615 |
| Dec 4, 2025 | 25.62 | 25.62 | 25.56 | 25.57 | 25.48 | -0.12% | 288,502 |
| Dec 3, 2025 | 25.62 | 25.63 | 25.57 | 25.60 | 25.51 | 0.12% | 509,868 |
| Dec 2, 2025 | 25.58 | 25.61 | 25.53 | 25.57 | 25.48 | 0.12% | 262,715 |
| Dec 1, 2025 | 25.52 | 25.55 | 25.51 | 25.54 | 25.45 | -0.74% | 128,547 |
| Nov 28, 2025 | 25.79 | 25.79 | 25.71 | 25.73 | 25.53 | -0.12% | 86,278 |
| Nov 26, 2025 | 25.73 | 25.77 | 25.68 | 25.76 | 25.56 | 0.16% | 282,197 |
| Nov 25, 2025 | 25.66 | 25.74 | 25.64 | 25.72 | 25.52 | 0.27% | 167,571 |
| Nov 24, 2025 | 25.61 | 25.79 | 25.58 | 25.65 | 25.45 | 0.20% | 186,193 |
| Nov 21, 2025 | 25.55 | 25.60 | 25.53 | 25.60 | 25.40 | 0.35% | 207,286 |
| Nov 20, 2025 | 25.52 | 25.57 | 25.49 | 25.51 | 25.31 | 0.12% | 158,881 |
| Nov 19, 2025 | 25.50 | 25.53 | 25.47 | 25.48 | 25.28 | -0.04% | 271,830 |