iShares iBonds Dec 2032 Term Corporate ETF (IBDX)
NYSEARCA: IBDX · Real-Time Price · USD
25.63
+0.09 (0.37%)
Sep 5, 2025, 3:24 PM - Market open
IBDX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 25.67 | 25.67 | 25.63 | 25.65 | - | 0.47% | 73,772 |
| 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 |
| Jul 17, 2025 | 25.07 | 25.07 | 25.01 | 25.04 | 24.84 | 0.08% | 551,572 |
| Jul 16, 2025 | 25.05 | 25.09 | 24.94 | 25.02 | 24.82 | 0.22% | 118,370 |
| Jul 15, 2025 | 25.11 | 25.11 | 24.96 | 24.97 | 24.76 | -0.30% | 165,137 |
| Jul 14, 2025 | 25.05 | 25.11 | 25.01 | 25.04 | 24.84 | - | 148,081 |
| Jul 11, 2025 | 25.05 | 25.05 | 25.00 | 25.04 | 24.84 | -0.35% | 88,722 |
| Jul 10, 2025 | 25.15 | 25.15 | 25.07 | 25.13 | 24.93 | -0.05% | 119,765 |
| Jul 9, 2025 | 25.10 | 25.14 | 25.03 | 25.14 | 24.94 | 0.50% | 211,588 |
| Jul 8, 2025 | 25.07 | 25.09 | 25.00 | 25.02 | 24.81 | -0.24% | 160,960 |
| Jul 7, 2025 | 25.16 | 25.19 | 25.05 | 25.08 | 24.87 | -0.30% | 207,858 |
| Jul 3, 2025 | 25.12 | 25.19 | 25.06 | 25.15 | 24.95 | -0.04% | 506,274 |
| Jul 2, 2025 | 25.14 | 25.17 | 25.11 | 25.16 | 24.96 | -0.04% | 769,474 |
| Jul 1, 2025 | 25.18 | 25.19 | 25.12 | 25.17 | 24.97 | -0.45% | 156,796 |
| Jun 30, 2025 | 25.26 | 25.30 | 25.23 | 25.29 | 24.98 | 0.26% | 238,728 |
| Jun 27, 2025 | 25.18 | 25.25 | 25.17 | 25.22 | 24.91 | - | 165,403 |
| Jun 26, 2025 | 25.19 | 25.22 | 24.98 | 25.22 | 24.91 | 0.36% | 238,020 |