Skip to main content
iShares iBonds Dec 2032 Term Corporate ETF (IBDX)
NYSEARCA: IBDX · Real-Time Price · USD
24.58
+0.08 (0.33%)
Dec 20, 2024, 3:59 PM EST - Market closed

IBDX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 202424.6024.6524.5524.5824.580.33%417,541
Dec 19, 202424.6225.7524.4424.5024.50-0.24%167,903
Dec 18, 202424.7924.8524.5524.5624.56-1.48%212,948
Dec 17, 202424.9424.9524.9024.9324.83-0.04%312,084
Dec 16, 202424.9624.9624.9124.9424.840.08%108,827
Dec 13, 202424.9924.9924.9024.9224.82-0.40%100,035
Dec 12, 202425.0925.0925.0025.0224.91-0.40%69,756
Dec 11, 202425.1925.2125.1125.1225.01-0.12%105,584
Dec 10, 202425.1425.1725.1125.1525.04-0.06%218,870
Dec 9, 202425.1825.2025.1525.1725.06-0.22%92,513
Dec 6, 202425.2225.2325.1725.2225.110.28%98,590
Dec 5, 202425.1025.1625.0925.1525.04-83,816
Dec 4, 202425.0525.1725.0325.1525.040.28%107,911
Dec 3, 202425.1625.1725.0625.0824.97-0.20%154,686
Dec 2, 202425.0725.2325.0625.1325.02-0.36%78,098
Nov 29, 202425.2025.2225.1725.2225.010.48%36,120
Nov 27, 202425.0925.1125.0325.1024.890.32%108,073
Nov 26, 202424.9725.0324.9725.0224.81-0.24%130,336
Nov 25, 202425.0625.0925.0025.0824.871.01%113,537
Nov 22, 202424.8625.0024.8224.8324.62-527,355
Nov 21, 202424.8724.9124.8224.8324.62-0.04%147,765
Nov 20, 202424.8524.8624.8224.8424.63-0.20%134,289
Nov 19, 202424.9424.9424.8724.8924.680.20%188,249
Nov 18, 202424.8124.8624.7724.8424.630.20%170,741
Nov 15, 202424.7424.8424.6724.7924.580.04%139,335
Nov 14, 202424.8224.8624.7524.7824.57-0.04%198,636
Nov 13, 202424.9525.0024.7724.7924.58-0.12%232,506
Nov 12, 202424.9124.9424.8124.8224.61-0.72%391,467
Nov 11, 202424.9825.0024.9525.0024.79-0.16%93,523
Nov 8, 202424.9825.0824.9825.0424.830.14%82,252
Nov 7, 202424.8725.0324.8625.0124.800.99%199,589
Nov 6, 202424.7624.8524.7324.7624.55-0.80%156,697
Nov 5, 202424.8624.9624.8224.9624.750.24%158,955
Nov 4, 202424.8624.9524.8324.9024.690.61%120,422
Nov 1, 202424.9224.9524.7524.7524.54-0.86%182,225
Oct 31, 202425.0025.0424.9224.9724.66-0.22%184,947
Oct 30, 202425.0825.1325.0025.0224.71-0.14%84,961
Oct 29, 202425.0025.0624.9225.0624.750.14%83,443
Oct 28, 202425.0425.1025.0025.0224.71-0.14%133,699
Oct 25, 202425.1425.1625.0525.0624.75-0.18%143,096
Oct 24, 202425.0825.1425.0625.1024.790.12%99,775
Oct 23, 202425.0725.0925.0225.0724.76-0.20%85,036
Oct 22, 202425.1525.1625.0725.1224.810.02%103,491
Oct 21, 202425.2425.2425.1225.1224.80-0.79%253,538
Oct 18, 202425.3625.3825.3125.3225.00-0.06%76,966
Oct 17, 202425.3725.3825.3125.3325.02-0.45%457,235
Oct 16, 202425.4225.4625.4225.4525.130.18%64,069
Oct 15, 202425.3325.4225.3325.4025.090.43%128,336
Oct 14, 202425.2525.3025.2325.2924.98-0.04%68,215
Oct 11, 202425.2125.3425.2125.3024.99-67,237
Oct 10, 202425.3125.3125.2325.3024.990.02%192,011
Oct 9, 202425.3125.3225.2725.3024.98-0.18%113,647
Oct 8, 202425.3025.3525.1925.3425.030.14%190,836
Oct 7, 202425.3425.3625.3025.3124.99-0.37%446,903
Oct 4, 202425.4725.4725.3825.4025.09-0.61%75,062
Oct 3, 202425.6025.6225.5625.5625.24-0.53%70,591
Oct 2, 202425.6425.6925.5725.6925.37-0.10%95,816
Oct 1, 202425.6325.7625.6325.7225.400.02%129,853
Sep 30, 202425.7325.7625.6925.7125.29-0.23%103,375
Sep 27, 202425.6925.7725.6925.7725.350.39%256,798
Sep 26, 202425.7125.7525.6325.6725.25-0.08%162,801
Sep 25, 202425.7525.7525.6725.6925.27-0.31%105,822
Sep 24, 202425.7025.7925.6525.7725.350.16%136,224
Sep 23, 202425.7125.8025.6725.7325.31-0.19%521,673
Sep 20, 202425.7625.7825.6925.7825.360.08%139,092
Sep 19, 202425.7625.7825.7125.7625.340.04%115,880
Sep 18, 202425.8025.8925.7425.7525.33-0.19%105,634
Sep 17, 202425.8725.8725.7725.8025.38-0.12%116,287
Sep 16, 202425.7625.8325.7325.8325.410.31%98,384
Sep 13, 202425.7825.7825.7225.7525.330.23%72,064
Sep 12, 202425.7025.7025.6225.6925.27-0.04%99,509
Sep 11, 202425.7025.7225.6325.7025.28-0.04%118,780
Sep 10, 202425.6725.7125.6125.7125.290.27%93,042
Sep 9, 202425.5925.6425.5525.6425.220.23%107,792
Sep 6, 202425.6125.6825.5225.5825.16-0.04%189,698
Sep 5, 202425.5925.5925.4725.5925.170.39%164,850
Sep 4, 202425.4225.5025.4025.4925.080.43%103,521
Sep 3, 202425.4325.4325.3225.3824.97-0.12%160,436
Aug 30, 202425.4325.4925.3925.4124.90-0.20%104,201
Aug 29, 202425.4825.4825.4225.4624.94-0.08%251,977
Aug 28, 202425.5025.5225.4625.4824.96-0.10%79,901
Aug 27, 202425.4825.5225.4325.5124.99-0.10%117,642
Aug 26, 202425.6225.6225.5125.5325.01-0.04%196,033
Aug 23, 202425.4625.5625.4625.5425.020.43%164,257
Aug 22, 202425.5125.5125.3625.4324.92-0.31%149,195
Aug 21, 202425.5125.5325.4425.5124.990.24%115,047
Aug 20, 202425.4025.4525.3925.4524.930.24%142,670
Aug 19, 202425.3225.4025.3225.3924.880.20%108,236
Aug 16, 202425.3625.3625.2725.3424.830.24%53,556
Aug 15, 202425.3425.3425.2125.2824.77-0.34%876,504
Aug 14, 202425.4425.4425.3225.3724.850.26%88,054
Aug 13, 202425.1925.3225.1925.3024.790.52%120,398
Aug 12, 202425.1625.1925.0825.1724.660.18%77,172
Aug 9, 202425.1325.1325.0925.1324.620.42%94,266
Aug 8, 202424.9925.0324.9525.0224.51-0.04%129,280
Aug 7, 202425.1425.2124.9925.0324.52-0.40%67,962
Aug 6, 202425.2425.2425.1125.1324.62-0.48%94,917
Aug 5, 202425.3025.5025.1725.2524.74-0.20%157,253
Aug 2, 202425.2025.3025.1825.3024.790.96%125,356
Aug 1, 202425.0625.1025.0325.0624.55-0.08%113,017