Skip to main content
iShares iBonds Dec 2032 Term Corporate ETF (IBDX)
NYSEARCA: IBDX · Real-Time Price · USD
24.70
0.00 (0.00%)
At close: May 9, 2025, 4:00 PM
24.70
0.00 (0.00%)
After-hours: May 9, 2025, 4:10 PM EDT

IBDX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 8, 202524.8324.8524.7024.7024.70-0.36%120,456
May 7, 202524.8024.8524.7624.7924.790.08%89,398
May 6, 202524.7324.7724.6624.7724.770.20%83,986
May 5, 202524.6924.7924.5724.7224.72-0.04%143,819
May 2, 202524.7224.7624.6124.7324.73-0.24%106,583
May 1, 202524.9224.9224.7624.7924.79-0.76%130,057
Apr 30, 202524.9824.9924.9224.9824.88-0.04%88,395
Apr 29, 202524.9725.0024.8524.9924.890.24%123,769
Apr 28, 202524.9024.9524.5924.9324.830.14%214,221
Apr 25, 202524.8124.9024.7524.9024.790.46%66,166
Apr 24, 202524.7224.8024.7024.7824.680.77%425,050
Apr 23, 202524.7724.8024.5824.5924.490.16%137,738
Apr 22, 202524.5824.6124.5324.5524.450.33%103,380
Apr 21, 202524.6224.7224.4724.4724.37-0.77%136,712
Apr 17, 202524.6524.8924.6324.6624.56-0.06%160,067
Apr 16, 202524.6124.6824.5624.6824.570.39%355,968
Apr 15, 202524.5124.6224.5124.5824.480.45%151,021
Apr 14, 202524.4424.5024.4024.4724.370.66%105,693
Apr 11, 202524.2424.3624.0524.3124.21-0.16%114,872
Apr 10, 202524.4624.6124.3524.3524.25-1.30%95,424
Apr 9, 202524.1524.6724.1024.6724.571.19%320,917
Apr 8, 202524.5924.6824.3624.3824.28-0.89%118,475
Apr 7, 202524.7824.8624.5924.6024.50-1.54%210,351
Apr 4, 202525.1025.2824.9224.9924.88-0.24%218,292
Apr 3, 202525.0825.1325.0225.0524.940.28%195,901
Apr 2, 202525.0025.0124.9024.9824.870.26%106,037
Apr 1, 202524.8924.9824.8924.9124.81-0.32%129,142
Mar 31, 202525.0325.0324.9224.9924.780.16%142,201
Mar 28, 202524.9024.9524.8824.9524.740.52%108,645
Mar 27, 202524.8425.0024.7824.8224.61-293,337
Mar 26, 202524.8524.8624.7424.8224.61-0.24%113,146
Mar 25, 202524.8324.9224.8324.8824.670.12%165,074
Mar 24, 202524.9424.9424.8424.8524.64-0.40%111,772
Mar 21, 202524.9825.0124.9324.9524.74-0.08%136,186
Mar 20, 202525.0825.0824.9624.9724.76-82,963
Mar 19, 202524.8924.9924.8324.9724.760.40%101,712
Mar 18, 202524.8024.9024.8024.8724.660.18%79,586
Mar 17, 202524.8024.8924.8024.8324.620.14%98,500
Mar 14, 202524.7524.8324.7524.7924.58-0.08%118,680
Mar 13, 202524.7124.8124.6624.8124.600.26%195,434
Mar 12, 202524.7524.8624.7224.7524.54-0.30%173,841
Mar 11, 202524.9224.9324.8024.8224.61-0.44%350,534
Mar 10, 202524.9825.0024.9124.9324.720.32%138,393
Mar 7, 202525.0025.0024.8224.8524.64-0.12%312,065
Mar 6, 202524.9224.9324.8224.8824.67-0.16%374,729
Mar 5, 202524.9925.1024.9124.9224.71-0.28%396,227
Mar 4, 202525.0325.0824.9724.9924.78-0.16%644,548
Mar 3, 202524.8925.0524.8925.0324.82-0.24%121,102
Feb 28, 202525.0525.1025.0125.0924.780.40%131,903
Feb 27, 202524.9525.0324.9524.9924.68-0.24%205,749