Skip to main content
iShares iBonds Dec 2032 Term Corporate ETF (IBDX)
NYSEARCA: IBDX · Real-Time Price · USD
24.84
-0.05 (-0.20%)
Nov 20, 2024, 4:00 PM EST - Market closed

IBDX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 202424.8524.8624.8224.8424.84-0.20%134,289
Nov 19, 202424.9424.9424.8724.8924.890.20%188,249
Nov 18, 202424.8124.8624.7724.8424.840.20%170,741
Nov 15, 202424.7424.8424.6724.7924.790.04%139,335
Nov 14, 202424.8224.8624.7524.7824.78-0.04%198,636
Nov 13, 202424.9525.0024.7724.7924.79-0.12%232,506
Nov 12, 202424.9124.9424.8124.8224.82-0.72%391,467
Nov 11, 202424.9825.0024.9525.0025.00-0.16%93,523
Nov 8, 202424.9825.0824.9825.0425.040.14%82,252
Nov 7, 202424.8725.0324.8625.0125.010.99%199,589
Nov 6, 202424.7624.8524.7324.7624.76-0.80%156,697
Nov 5, 202424.8624.9624.8224.9624.960.24%158,955
Nov 4, 202424.8624.9524.8324.9024.900.61%120,422
Nov 1, 202424.9224.9524.7524.7524.75-0.86%182,225
Oct 31, 202425.0025.0424.9224.9724.86-0.22%184,947
Oct 30, 202425.0825.1325.0025.0224.92-0.14%84,961
Oct 29, 202425.0025.0624.9225.0624.950.14%83,443
Oct 28, 202425.0425.1025.0025.0224.92-0.14%133,699
Oct 25, 202425.1425.1625.0525.0624.95-0.18%143,096
Oct 24, 202425.0825.1425.0625.1025.000.12%99,775
Oct 23, 202425.0725.0925.0225.0724.97-0.20%85,036
Oct 22, 202425.1525.1625.0725.1225.020.02%103,491
Oct 21, 202425.2425.2425.1225.1225.01-0.79%253,538
Oct 18, 202425.3625.3825.3125.3225.21-0.06%76,966
Oct 17, 202425.3725.3825.3125.3325.23-0.45%457,235
Oct 16, 202425.4225.4625.4225.4525.340.18%64,069
Oct 15, 202425.3325.4225.3325.4025.300.43%128,336
Oct 14, 202425.2525.3025.2325.2925.19-0.04%68,215
Oct 11, 202425.2125.3425.2125.3025.20-67,237
Oct 10, 202425.3125.3125.2325.3025.200.02%192,011
Oct 9, 202425.3125.3225.2725.3025.19-0.18%113,647
Oct 8, 202425.3025.3525.1925.3425.240.14%190,836
Oct 7, 202425.3425.3625.3025.3125.20-0.37%446,903
Oct 4, 202425.4725.4725.3825.4025.30-0.61%75,062
Oct 3, 202425.6025.6225.5625.5625.45-0.53%70,591
Oct 2, 202425.6425.6925.5725.6925.59-0.10%95,816
Oct 1, 202425.6325.7625.6325.7225.610.02%129,853
Sep 30, 202425.7325.7625.6925.7125.50-0.23%103,375
Sep 27, 202425.6925.7725.6925.7725.560.39%256,798
Sep 26, 202425.7125.7525.6325.6725.46-0.08%162,801
Sep 25, 202425.7525.7525.6725.6925.48-0.31%105,822
Sep 24, 202425.7025.7925.6525.7725.560.16%136,224
Sep 23, 202425.7125.8025.6725.7325.52-0.19%521,673
Sep 20, 202425.7625.7825.6925.7825.570.08%139,092
Sep 19, 202425.7625.7825.7125.7625.550.04%115,880
Sep 18, 202425.8025.8925.7425.7525.54-0.19%105,634
Sep 17, 202425.8725.8725.7725.8025.59-0.12%116,287
Sep 16, 202425.7625.8325.7325.8325.620.31%98,384
Sep 13, 202425.7825.7825.7225.7525.540.23%72,064
Sep 12, 202425.7025.7025.6225.6925.48-0.04%99,509
Sep 11, 202425.7025.7225.6325.7025.49-0.04%118,780
Sep 10, 202425.6725.7125.6125.7125.500.27%93,042
Sep 9, 202425.5925.6425.5525.6425.430.23%107,792
Sep 6, 202425.6125.6825.5225.5825.38-0.04%189,698
Sep 5, 202425.5925.5925.4725.5925.390.39%164,850
Sep 4, 202425.4225.5025.4025.4925.290.43%103,521
Sep 3, 202425.4325.4325.3225.3825.18-0.12%160,436
Aug 30, 202425.4325.4925.3925.4125.10-0.20%104,201
Aug 29, 202425.4825.4825.4225.4625.15-0.08%251,977
Aug 28, 202425.5025.5225.4625.4825.17-0.10%79,901
Aug 27, 202425.4825.5225.4325.5125.20-0.10%117,642
Aug 26, 202425.6225.6225.5125.5325.22-0.04%196,033
Aug 23, 202425.4625.5625.4625.5425.230.43%164,257
Aug 22, 202425.5125.5125.3625.4325.12-0.31%149,195
Aug 21, 202425.5125.5325.4425.5125.200.24%115,047
Aug 20, 202425.4025.4525.3925.4525.140.24%142,670
Aug 19, 202425.3225.4025.3225.3925.080.20%108,236
Aug 16, 202425.3625.3625.2725.3425.040.24%53,556
Aug 15, 202425.3425.3425.2125.2824.98-0.34%876,504
Aug 14, 202425.4425.4425.3225.3725.060.26%88,054
Aug 13, 202425.1925.3225.1925.3025.000.52%120,398
Aug 12, 202425.1625.1925.0825.1724.870.18%77,172
Aug 9, 202425.1325.1325.0925.1324.820.42%94,266
Aug 8, 202424.9925.0324.9525.0224.72-0.04%129,280
Aug 7, 202425.1425.2124.9925.0324.73-0.40%67,962
Aug 6, 202425.2425.2425.1125.1324.83-0.48%94,917
Aug 5, 202425.3025.5025.1725.2524.95-0.20%157,253
Aug 2, 202425.2025.3025.1825.3025.000.96%125,356
Aug 1, 202425.0625.1025.0325.0624.76-0.08%113,017
Jul 31, 202424.9425.1024.9425.0824.680.48%57,150
Jul 30, 202425.0025.0024.8924.9624.560.16%189,544
Jul 29, 202424.9324.9424.8724.9224.520.08%140,160
Jul 26, 202424.9024.9024.8424.9024.500.52%81,986
Jul 25, 202424.8024.8124.7424.7724.370.24%76,863
Jul 24, 202424.8324.8424.7124.7124.31-0.40%106,768
Jul 23, 202424.9524.9524.7824.8124.41-720,935
Jul 22, 202424.8524.8624.7724.8124.410.04%118,926
Jul 19, 202424.8924.8924.7824.8024.40-0.23%71,511
Jul 18, 202424.9224.9324.8624.8624.46-0.36%76,936
Jul 17, 202424.8224.9624.8224.9524.54-0.02%65,469
Jul 16, 202424.9324.9524.8524.9524.550.36%128,212
Jul 15, 202424.8424.9224.8324.8624.46-0.26%201,622
Jul 12, 202424.8424.9224.8424.9224.520.33%95,970
Jul 11, 202424.8424.8824.8224.8424.440.49%82,602
Jul 10, 202424.6724.7224.6624.7224.320.12%106,479
Jul 9, 202424.7324.7324.6224.6924.29-0.12%173,306
Jul 8, 202424.7324.7424.6924.7224.320.04%89,484
Jul 5, 202424.6724.7224.6324.7124.310.53%35,206
Jul 3, 202424.5224.5924.4824.5824.190.53%51,689
Jul 2, 202424.4824.5224.3724.4524.060.45%279,117