iShares iBonds Dec 2032 Term Corporate ETF (IBDX)
NYSEARCA: IBDX · Real-Time Price · USD
25.29
+0.10 (0.40%)
Mar 16, 2026, 4:00 PM EDT - Market closed
IBDX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 16, 2026 | 25.32 | 25.33 | 25.26 | 25.29 | 25.29 | 0.40% | 144,007 |
| Mar 13, 2026 | 25.32 | 25.32 | 25.16 | 25.19 | 25.19 | -0.20% | 328,224 |
| Mar 12, 2026 | 25.37 | 25.40 | 25.20 | 25.24 | 25.24 | -0.63% | 239,091 |
| Mar 11, 2026 | 25.49 | 25.55 | 25.37 | 25.40 | 25.40 | -0.40% | 447,853 |
| Mar 10, 2026 | 25.59 | 25.60 | 25.50 | 25.50 | 25.50 | -0.34% | 458,619 |
| Mar 9, 2026 | 25.48 | 25.61 | 25.47 | 25.59 | 25.59 | 0.31% | 258,789 |
| Mar 6, 2026 | 25.50 | 25.59 | 25.46 | 25.51 | 25.51 | -0.22% | 452,362 |
| Mar 5, 2026 | 25.57 | 25.58 | 25.52 | 25.57 | 25.57 | -0.21% | 299,930 |
| Mar 4, 2026 | 25.66 | 25.68 | 25.62 | 25.62 | 25.62 | -0.08% | 331,404 |
| Mar 3, 2026 | 25.51 | 25.68 | 25.51 | 25.64 | 25.64 | -0.08% | 312,236 |
| Mar 2, 2026 | 25.66 | 25.78 | 25.61 | 25.66 | 25.66 | -0.70% | 553,025 |
| Feb 27, 2026 | 25.85 | 25.87 | 25.83 | 25.84 | 25.74 | 0.27% | 198,758 |
| Feb 26, 2026 | 25.76 | 25.81 | 25.76 | 25.77 | 25.67 | - | 301,524 |
| Feb 25, 2026 | 25.75 | 25.79 | 25.75 | 25.77 | 25.67 | -0.08% | 185,394 |
| Feb 24, 2026 | 25.79 | 25.80 | 25.76 | 25.79 | 25.69 | -0.04% | 308,188 |
| Feb 23, 2026 | 25.79 | 25.82 | 25.77 | 25.80 | 25.70 | 0.19% | 299,508 |
| Feb 20, 2026 | 25.75 | 25.77 | 25.72 | 25.75 | 25.65 | - | 265,008 |
| Feb 19, 2026 | 25.72 | 25.75 | 25.70 | 25.75 | 25.65 | 0.08% | 302,992 |
| Feb 18, 2026 | 25.70 | 25.75 | 25.70 | 25.73 | 25.63 | -0.04% | 461,914 |
| Feb 17, 2026 | 25.71 | 25.75 | 25.70 | 25.74 | 25.64 | - | 234,952 |
| Feb 13, 2026 | 25.74 | 25.75 | 25.71 | 25.74 | 25.64 | 0.31% | 300,355 |
| Feb 12, 2026 | 25.63 | 25.67 | 25.62 | 25.66 | 25.56 | 0.27% | 168,035 |
| Feb 11, 2026 | 25.57 | 25.62 | 25.57 | 25.59 | 25.49 | -0.08% | 320,902 |
| Feb 10, 2026 | 25.63 | 25.66 | 25.60 | 25.61 | 25.51 | 0.08% | 419,268 |
| Feb 9, 2026 | 25.58 | 25.60 | 25.57 | 25.59 | 25.49 | 0.04% | 474,924 |
| Feb 6, 2026 | 25.60 | 25.60 | 25.55 | 25.58 | 25.48 | -0.04% | 442,612 |
| Feb 5, 2026 | 25.52 | 25.59 | 25.51 | 25.59 | 25.49 | 0.43% | 506,351 |
| Feb 4, 2026 | 25.47 | 25.49 | 25.44 | 25.48 | 25.38 | 0.04% | 347,193 |
| Feb 3, 2026 | 25.47 | 25.49 | 25.45 | 25.47 | 25.37 | -0.04% | 564,579 |
| Feb 2, 2026 | 25.50 | 25.72 | 25.44 | 25.48 | 25.38 | -0.51% | 774,121 |
| Jan 30, 2026 | 25.60 | 25.63 | 25.59 | 25.61 | 25.41 | 0.04% | 382,597 |
| Jan 29, 2026 | 25.55 | 25.61 | 25.55 | 25.60 | 25.40 | 0.08% | 213,654 |
| Jan 28, 2026 | 25.61 | 25.61 | 25.54 | 25.58 | 25.38 | - | 306,834 |
| Jan 27, 2026 | 25.58 | 25.61 | 25.57 | 25.58 | 25.38 | 0.08% | 678,879 |
| Jan 26, 2026 | 25.58 | 25.60 | 25.56 | 25.56 | 25.36 | - | 264,221 |
| Jan 23, 2026 | 25.55 | 25.57 | 25.51 | 25.56 | 25.36 | 0.04% | 401,234 |
| Jan 22, 2026 | 25.55 | 25.56 | 25.51 | 25.55 | 25.35 | - | 350,033 |
| Jan 21, 2026 | 25.51 | 25.55 | 25.43 | 25.55 | 25.35 | 0.39% | 314,792 |
| Jan 20, 2026 | 25.47 | 25.50 | 25.45 | 25.45 | 25.25 | -0.27% | 317,708 |
| Jan 16, 2026 | 25.58 | 25.58 | 25.50 | 25.52 | 25.32 | -0.12% | 286,709 |
| Jan 15, 2026 | 25.62 | 25.62 | 25.55 | 25.55 | 25.35 | -0.27% | 257,011 |
| Jan 14, 2026 | 25.62 | 25.64 | 25.58 | 25.62 | 25.42 | 0.12% | 329,757 |
| Jan 13, 2026 | 25.57 | 25.60 | 25.55 | 25.59 | 25.39 | 0.27% | 416,010 |
| Jan 12, 2026 | 25.52 | 25.56 | 25.50 | 25.52 | 25.32 | -0.12% | 298,553 |
| Jan 9, 2026 | 25.53 | 25.58 | 25.51 | 25.55 | 25.35 | 0.08% | 391,509 |
| Jan 8, 2026 | 25.56 | 25.56 | 25.50 | 25.53 | 25.33 | -0.20% | 419,573 |
| Jan 7, 2026 | 25.64 | 25.64 | 25.57 | 25.58 | 25.38 | -0.08% | 301,050 |
| Jan 6, 2026 | 25.59 | 25.60 | 25.53 | 25.60 | 25.40 | 0.08% | 454,664 |
| Jan 5, 2026 | 25.57 | 25.59 | 25.53 | 25.58 | 25.38 | 0.24% | 275,384 |
| Jan 2, 2026 | 25.59 | 25.59 | 25.50 | 25.52 | 25.32 | -0.04% | 351,785 |