iShares iBonds Dec 2032 Term Corporate ETF (IBDX)
NYSEARCA: IBDX · Real-Time Price · USD
25.12
+0.03 (0.12%)
Jul 6, 2026, 4:00 PM EDT - Market closed
IBDX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 6, 2026 | 25.10 | 25.12 | 25.08 | 25.12 | 25.12 | 0.12% | 302,647 |
| Jul 2, 2026 | 25.08 | 25.13 | 25.02 | 25.09 | 25.09 | 0.12% | 237,629 |
| Jul 1, 2026 | 25.06 | 25.09 | 25.03 | 25.06 | 25.06 | -0.12% | 204,666 |
| Jun 30, 2026 | 25.23 | 25.23 | 25.14 | 25.19 | 25.09 | -0.24% | 193,152 |
| Jun 29, 2026 | 25.23 | 25.31 | 25.21 | 25.25 | 25.15 | 0.08% | 125,686 |
| Jun 26, 2026 | 25.21 | 25.26 | 25.18 | 25.23 | 25.13 | 0.12% | 272,815 |
| Jun 25, 2026 | 25.21 | 25.23 | 25.19 | 25.20 | 25.10 | 0.16% | 617,365 |
| Jun 24, 2026 | 25.16 | 25.19 | 25.14 | 25.16 | 25.06 | 0.28% | 227,676 |
| Jun 23, 2026 | 25.07 | 25.18 | 25.07 | 25.09 | 24.99 | 0.12% | 310,042 |
| Jun 22, 2026 | 25.05 | 25.08 | 25.03 | 25.06 | 24.96 | -0.14% | 199,495 |
| Jun 18, 2026 | 25.11 | 25.29 | 25.08 | 25.10 | 25.00 | 0.30% | 184,071 |
| Jun 17, 2026 | 25.18 | 25.18 | 25.02 | 25.02 | 24.92 | -0.60% | 240,729 |
| Jun 16, 2026 | 25.18 | 25.20 | 25.15 | 25.17 | 25.07 | 0.12% | 112,916 |
| Jun 15, 2026 | 25.18 | 25.19 | 25.14 | 25.14 | 25.04 | 0.08% | 164,476 |
| Jun 12, 2026 | 25.12 | 25.13 | 25.08 | 25.12 | 25.02 | -0.08% | 485,042 |
| Jun 11, 2026 | 25.01 | 25.16 | 25.01 | 25.14 | 25.04 | 0.54% | 247,238 |
| Jun 10, 2026 | 25.03 | 25.05 | 24.99 | 25.01 | 24.91 | -0.06% | 184,192 |
| Jun 9, 2026 | 25.03 | 25.04 | 24.98 | 25.02 | 24.92 | 0.24% | 225,427 |
| Jun 8, 2026 | 25.03 | 25.03 | 24.96 | 24.96 | 24.86 | - | 224,212 |
| Jun 5, 2026 | 25.02 | 25.03 | 24.96 | 24.96 | 24.86 | -0.60% | 604,083 |
| Jun 4, 2026 | 25.12 | 25.14 | 25.11 | 25.11 | 25.01 | 0.16% | 121,329 |
| Jun 3, 2026 | 25.06 | 25.08 | 25.04 | 25.07 | 24.97 | -0.20% | 255,931 |
| Jun 2, 2026 | 25.14 | 25.14 | 25.10 | 25.12 | 25.02 | 0.04% | 330,185 |
| Jun 1, 2026 | 25.08 | 25.12 | 25.04 | 25.11 | 25.01 | -0.15% | 295,297 |
| May 29, 2026 | 25.24 | 25.29 | 25.24 | 25.25 | 25.05 | 0.12% | 160,029 |
| May 28, 2026 | 25.18 | 25.25 | 25.16 | 25.22 | 25.02 | 0.16% | 297,397 |
| May 27, 2026 | 25.16 | 25.20 | 25.16 | 25.18 | 24.98 | 0.04% | 177,241 |
| May 26, 2026 | 25.17 | 25.18 | 25.13 | 25.17 | 24.97 | 0.36% | 214,862 |
| May 22, 2026 | 25.17 | 25.17 | 25.04 | 25.08 | 24.88 | 0.08% | 288,492 |
| May 21, 2026 | 25.00 | 25.09 | 24.97 | 25.06 | 24.86 | - | 146,933 |
| May 20, 2026 | 24.93 | 25.08 | 24.92 | 25.06 | 24.86 | 0.56% | 140,322 |
| May 19, 2026 | 24.93 | 24.97 | 24.89 | 24.92 | 24.72 | -0.36% | 655,041 |
| May 18, 2026 | 25.06 | 25.08 | 24.98 | 25.01 | 24.81 | -0.12% | 185,649 |
| May 15, 2026 | 25.03 | 25.06 | 25.01 | 25.04 | 24.84 | -0.44% | 220,582 |
| May 14, 2026 | 25.21 | 25.21 | 25.14 | 25.15 | 24.95 | -0.12% | 179,231 |
| May 13, 2026 | 25.15 | 25.18 | 25.11 | 25.18 | 24.98 | 0.08% | 189,672 |
| May 12, 2026 | 25.16 | 25.17 | 25.13 | 25.16 | 24.96 | -0.21% | 168,911 |
| May 11, 2026 | 25.25 | 25.26 | 25.21 | 25.22 | 25.01 | -0.24% | 164,168 |
| May 8, 2026 | 25.27 | 25.29 | 25.25 | 25.28 | 25.07 | 0.30% | 119,529 |
| May 7, 2026 | 25.31 | 25.31 | 25.19 | 25.20 | 25.00 | -0.26% | 173,701 |
| May 6, 2026 | 25.25 | 25.28 | 25.24 | 25.27 | 25.06 | 0.38% | 182,772 |
| May 5, 2026 | 25.16 | 25.21 | 25.16 | 25.17 | 24.97 | 0.16% | 170,783 |
| May 4, 2026 | 25.16 | 25.17 | 25.07 | 25.13 | 24.93 | -0.24% | 120,936 |
| May 1, 2026 | 25.19 | 25.26 | 25.17 | 25.19 | 24.99 | - | 142,781 |
| Apr 30, 2026 | 25.28 | 25.31 | 25.25 | 25.29 | 24.99 | 0.24% | 149,940 |
| Apr 29, 2026 | 25.27 | 25.28 | 25.20 | 25.23 | 24.93 | -0.41% | 157,194 |
| Apr 28, 2026 | 25.31 | 25.34 | 25.30 | 25.34 | 25.03 | -0.06% | 146,523 |
| Apr 27, 2026 | 25.39 | 25.40 | 25.33 | 25.35 | 25.05 | -0.16% | 135,878 |
| Apr 24, 2026 | 25.35 | 25.42 | 25.34 | 25.39 | 25.09 | 0.12% | 135,551 |
| Apr 23, 2026 | 25.42 | 25.43 | 25.32 | 25.36 | 25.06 | -0.20% | 169,772 |