Skip to main content
iShares iBonds Dec 2032 Term Corporate ETF (IBDX)
NYSEARCA: IBDX · Real-Time Price · USD
24.95
+0.13 (0.52%)
At close: Mar 28, 2025, 4:00 PM
25.36
+0.41 (1.64%)
Pre-market: Mar 31, 2025, 4:10 AM EDT

IBDX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 28, 202524.9024.9524.8824.9524.950.52%108,645
Mar 27, 202524.8425.0024.7824.8224.82-293,337
Mar 26, 202524.8524.8624.7424.8224.82-0.24%113,146
Mar 25, 202524.8324.9224.8324.8824.880.12%165,074
Mar 24, 202524.9424.9424.8424.8524.85-0.40%111,772
Mar 21, 202524.9825.0124.9324.9524.95-0.08%136,186
Mar 20, 202525.0825.0824.9624.9724.97-82,963
Mar 19, 202524.8924.9924.8324.9724.970.40%101,712
Mar 18, 202524.8024.9024.8024.8724.870.18%79,586
Mar 17, 202524.8024.8924.8024.8324.830.14%98,500
Mar 14, 202524.7524.8324.7524.7924.79-0.08%118,680
Mar 13, 202524.7124.8124.6624.8124.810.26%195,434
Mar 12, 202524.7524.8624.7224.7524.75-0.30%173,841
Mar 11, 202524.9224.9324.8024.8224.82-0.44%350,534
Mar 10, 202524.9825.0024.9124.9324.930.32%138,393
Mar 7, 202525.0025.0024.8224.8524.85-0.12%312,065
Mar 6, 202524.9224.9324.8224.8824.88-0.16%374,729
Mar 5, 202524.9925.1024.9124.9224.92-0.28%396,227
Mar 4, 202525.0325.0824.9724.9924.99-0.16%644,548
Mar 3, 202524.8925.0524.8925.0325.03-0.24%121,102
Feb 28, 202525.0525.1025.0125.0924.990.40%131,903
Feb 27, 202524.9525.0324.9524.9924.89-0.24%205,749
Feb 26, 202524.9825.0724.9825.0524.950.16%120,974
Feb 25, 202524.9925.0224.9425.0124.910.56%122,875
Feb 24, 202524.8724.9024.8224.8724.770.24%197,123
Feb 21, 202524.7424.8824.7424.8124.710.24%198,116
Feb 20, 202524.7124.8124.7124.7524.650.20%158,592
Feb 19, 202524.6724.7824.6524.7024.600.08%382,790
Feb 18, 202524.7724.7724.6724.6824.58-0.36%136,401
Feb 14, 202524.7824.8224.7624.7724.670.41%71,728
Feb 13, 202524.6624.7124.5924.6724.570.61%147,600
Feb 12, 202524.4524.5424.4524.5224.42-0.45%102,657
Feb 11, 202524.6324.6924.6124.6324.53-0.16%388,613
Feb 10, 202524.6924.7324.6624.6724.570.04%144,789
Feb 7, 202524.7124.7224.6424.6624.56-0.36%166,558
Feb 6, 202524.7624.7924.7324.7524.65-0.20%293,901
Feb 5, 202524.7024.8324.7024.8024.700.53%131,765
Feb 4, 202524.5824.6724.5224.6724.570.24%139,502
Feb 3, 202524.6224.6824.5824.6124.51-0.32%389,850
Jan 31, 202524.7524.7924.6624.6924.49-0.20%273,806
Jan 30, 202524.7524.7724.7324.7424.540.12%153,058
Jan 29, 202524.7624.7924.6424.7124.51-0.04%188,159
Jan 28, 202524.7124.7424.6624.7224.52-145,292
Jan 27, 202524.6724.7424.6624.7224.520.53%144,835
Jan 24, 202524.5724.6224.5224.5924.390.16%94,112
Jan 23, 202524.5224.5624.4924.5524.35-0.12%280,009
Jan 22, 202524.6524.6524.5724.5824.38-0.24%193,885
Jan 21, 202524.6024.6524.5824.6424.440.37%298,499
Jan 17, 202524.5724.5824.5324.5524.350.12%116,432
Jan 16, 202524.4424.6624.4124.5224.320.20%447,873