Skip to main content
iShares iBonds Dec 2032 Term Corporate ETF (IBDX)
NYSEARCA: IBDX · Real-Time Price · USD
24.81
+0.06 (0.24%)
Feb 21, 2025, 4:00 PM EST - Market closed

IBDX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 202524.7424.8824.7424.8124.810.24%198,116
Feb 20, 202524.7124.8124.7124.7524.750.20%158,592
Feb 19, 202524.6724.7824.6524.7024.700.08%382,790
Feb 18, 202524.7724.7724.6724.6824.68-0.36%136,401
Feb 14, 202524.7824.8224.7624.7724.770.41%71,728
Feb 13, 202524.6624.7124.5924.6724.670.61%147,600
Feb 12, 202524.4524.5424.4524.5224.52-0.45%102,657
Feb 11, 202524.6324.6924.6124.6324.63-0.16%388,613
Feb 10, 202524.6924.7324.6624.6724.670.04%144,789
Feb 7, 202524.7124.7224.6424.6624.66-0.36%166,558
Feb 6, 202524.7624.7924.7324.7524.75-0.20%293,901
Feb 5, 202524.7024.8324.7024.8024.800.53%131,765
Feb 4, 202524.5824.6724.5224.6724.670.24%139,502
Feb 3, 202524.6224.6824.5824.6124.61-0.32%389,850
Jan 31, 202524.7524.7924.6624.6924.59-0.20%273,806
Jan 30, 202524.7524.7724.7324.7424.640.12%153,058
Jan 29, 202524.7624.7924.6424.7124.61-0.04%188,159
Jan 28, 202524.7124.7424.6624.7224.62-145,292
Jan 27, 202524.6724.7424.6624.7224.620.53%144,835
Jan 24, 202524.5724.6224.5224.5924.490.16%94,112
Jan 23, 202524.5224.5624.4924.5524.45-0.12%280,009
Jan 22, 202524.6524.6524.5724.5824.48-0.24%193,885
Jan 21, 202524.6024.6524.5824.6424.540.37%298,499
Jan 17, 202524.5724.5824.5324.5524.450.12%116,432
Jan 16, 202524.4424.6624.4124.5224.420.20%447,873
Jan 15, 202524.4124.5024.4124.4724.370.82%169,422
Jan 14, 202524.2724.2724.2024.2724.170.25%117,728
Jan 13, 202524.3224.3224.2124.2124.11-0.33%142,407
Jan 10, 202524.3124.5124.2624.2924.19-0.65%226,975
Jan 8, 202524.4324.4524.3724.4524.350.12%256,428
Jan 7, 202524.5024.5024.3824.4224.32-0.33%249,303
Jan 6, 202524.5424.5424.4924.5024.40-0.16%179,414
Jan 3, 202524.6024.6324.5324.5424.44-0.24%167,513
Jan 2, 202524.6424.6524.5424.6024.500.08%149,820
Dec 31, 202424.6424.6624.5424.5824.48-0.24%92,192
Dec 30, 202424.6424.7024.5924.6424.540.45%167,857
Dec 27, 202424.5224.6024.5224.5324.43-0.28%659,680
Dec 26, 202424.4924.6124.4824.6024.500.16%160,179
Dec 24, 202424.4324.5724.4324.5624.460.12%161,736
Dec 23, 202424.5824.6724.5024.5324.43-0.20%333,023
Dec 20, 202424.6024.6524.5524.5824.480.33%417,541
Dec 19, 202424.6225.7524.4424.5024.40-0.24%167,903
Dec 18, 202424.7924.8524.5524.5624.46-1.48%212,948
Dec 17, 202424.9424.9524.9024.9324.72-0.04%312,084
Dec 16, 202424.9624.9624.9124.9424.730.08%108,827
Dec 13, 202424.9924.9924.9024.9224.71-0.40%100,035
Dec 12, 202425.0925.0925.0025.0224.81-0.40%69,756
Dec 11, 202425.1925.2125.1125.1224.91-0.12%105,584
Dec 10, 202425.1425.1725.1125.1524.94-0.06%218,870
Dec 9, 202425.1825.2025.1525.1724.96-0.22%92,513
Dec 6, 202425.2225.2325.1725.2225.010.28%98,590
Dec 5, 202425.1025.1625.0925.1524.94-83,816
Dec 4, 202425.0525.1725.0325.1524.940.28%107,911
Dec 3, 202425.1625.1725.0625.0824.87-0.20%154,686
Dec 2, 202425.0725.2325.0625.1324.92-0.36%78,098
Nov 29, 202425.2025.2225.1725.2224.910.48%36,120
Nov 27, 202425.0925.1125.0325.1024.790.32%108,073
Nov 26, 202424.9725.0324.9725.0224.71-0.24%130,336
Nov 25, 202425.0625.0925.0025.0824.771.01%113,537
Nov 22, 202424.8625.0024.8224.8324.52-527,355
Nov 21, 202424.8724.9124.8224.8324.52-0.04%147,765
Nov 20, 202424.8524.8624.8224.8424.53-0.20%134,289
Nov 19, 202424.9424.9424.8724.8924.580.20%188,249
Nov 18, 202424.8124.8624.7724.8424.530.20%170,741
Nov 15, 202424.7424.8424.6724.7924.480.04%139,335
Nov 14, 202424.8224.8624.7524.7824.47-0.04%198,636
Nov 13, 202424.9525.0024.7724.7924.48-0.12%232,506
Nov 12, 202424.9124.9424.8124.8224.51-0.72%391,467
Nov 11, 202424.9825.0024.9525.0024.69-0.16%93,523
Nov 8, 202424.9825.0824.9825.0424.730.14%82,252
Nov 7, 202424.8725.0324.8625.0124.690.99%199,589
Nov 6, 202424.7624.8524.7324.7624.45-0.80%156,697
Nov 5, 202424.8624.9624.8224.9624.650.24%158,955
Nov 4, 202424.8624.9524.8324.9024.590.61%120,422
Nov 1, 202424.9224.9524.7524.7524.44-0.86%182,225
Oct 31, 202425.0025.0424.9224.9724.55-0.22%184,947
Oct 30, 202425.0825.1325.0025.0224.61-0.14%84,961
Oct 29, 202425.0025.0624.9225.0624.640.14%83,443
Oct 28, 202425.0425.1025.0025.0224.61-0.14%133,699
Oct 25, 202425.1425.1625.0525.0624.64-0.18%143,096
Oct 24, 202425.0825.1425.0625.1024.690.12%99,775
Oct 23, 202425.0725.0925.0225.0724.66-0.20%85,036
Oct 22, 202425.1525.1625.0725.1224.710.02%103,491
Oct 21, 202425.2425.2425.1225.1224.70-0.79%253,538
Oct 18, 202425.3625.3825.3125.3224.90-0.06%76,966
Oct 17, 202425.3725.3825.3125.3324.91-0.45%457,235
Oct 16, 202425.4225.4625.4225.4525.030.18%64,069
Oct 15, 202425.3325.4225.3325.4024.980.43%128,336
Oct 14, 202425.2525.3025.2325.2924.87-0.04%68,215
Oct 11, 202425.2125.3425.2125.3024.88-67,237
Oct 10, 202425.3125.3125.2325.3024.880.02%192,011
Oct 9, 202425.3125.3225.2725.3024.88-0.18%113,647
Oct 8, 202425.3025.3525.1925.3424.920.14%190,836
Oct 7, 202425.3425.3625.3025.3124.89-0.37%446,903
Oct 4, 202425.4725.4725.3825.4024.98-0.61%75,062
Oct 3, 202425.6025.6225.5625.5625.13-0.53%70,591
Oct 2, 202425.6425.6925.5725.6925.27-0.10%95,816
Oct 1, 202425.6325.7625.6325.7225.290.02%129,853
Sep 30, 202425.7325.7625.6925.7125.19-0.23%103,375
Sep 27, 202425.6925.7725.6925.7725.250.39%256,798