iShares iBonds Dec 2032 Term Corporate ETF (IBDX)
NYSEARCA: IBDX · Real-Time Price · USD
25.17
+0.04 (0.16%)
May 5, 2026, 4:00 PM EDT - Market closed
IBDX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 5, 2026 | 25.16 | 25.21 | 25.16 | 25.17 | 25.17 | 0.16% | 170,783 |
| May 4, 2026 | 25.16 | 25.17 | 25.07 | 25.13 | 25.13 | -0.24% | 120,936 |
| May 1, 2026 | 25.19 | 25.26 | 25.17 | 25.19 | 25.19 | -0.40% | 142,781 |
| Apr 30, 2026 | 25.28 | 25.31 | 25.25 | 25.29 | 25.19 | 0.24% | 149,940 |
| Apr 29, 2026 | 25.27 | 25.28 | 25.20 | 25.23 | 25.13 | -0.41% | 157,194 |
| Apr 28, 2026 | 25.31 | 25.34 | 25.30 | 25.34 | 25.23 | -0.06% | 146,523 |
| Apr 27, 2026 | 25.39 | 25.40 | 25.33 | 25.35 | 25.25 | -0.16% | 135,878 |
| Apr 24, 2026 | 25.35 | 25.42 | 25.34 | 25.39 | 25.29 | 0.12% | 135,551 |
| Apr 23, 2026 | 25.42 | 25.43 | 25.32 | 25.36 | 25.26 | -0.20% | 169,772 |
| Apr 22, 2026 | 25.45 | 25.47 | 25.41 | 25.41 | 25.31 | 0.12% | 126,807 |
| Apr 21, 2026 | 25.45 | 25.45 | 25.38 | 25.38 | 25.28 | -0.35% | 122,511 |
| Apr 20, 2026 | 25.46 | 25.49 | 25.44 | 25.47 | 25.37 | - | 214,906 |
| Apr 17, 2026 | 25.50 | 25.53 | 25.46 | 25.47 | 25.37 | 0.41% | 178,503 |
| Apr 16, 2026 | 25.46 | 25.46 | 25.36 | 25.37 | 25.26 | -0.22% | 149,048 |
| Apr 15, 2026 | 25.42 | 25.44 | 25.40 | 25.42 | 25.32 | -0.04% | 261,072 |
| Apr 14, 2026 | 25.38 | 25.45 | 25.38 | 25.43 | 25.33 | 0.24% | 141,730 |
| Apr 13, 2026 | 25.31 | 25.39 | 25.30 | 25.37 | 25.27 | 0.24% | 250,343 |
| Apr 10, 2026 | 25.34 | 25.37 | 25.30 | 25.31 | 25.21 | -0.16% | 164,222 |
| Apr 9, 2026 | 25.32 | 25.39 | 25.29 | 25.35 | 25.25 | 0.08% | 135,616 |
| Apr 8, 2026 | 25.41 | 25.41 | 25.30 | 25.33 | 25.23 | 0.28% | 154,191 |
| Apr 7, 2026 | 25.23 | 25.26 | 25.12 | 25.26 | 25.16 | 0.24% | 234,961 |
| Apr 6, 2026 | 25.20 | 25.24 | 25.17 | 25.20 | 25.10 | -0.14% | 182,966 |
| Apr 2, 2026 | 25.16 | 25.26 | 25.14 | 25.24 | 25.13 | 0.18% | 148,795 |
| Apr 1, 2026 | 25.20 | 25.24 | 25.15 | 25.19 | 25.09 | -0.32% | 188,649 |
| Mar 31, 2026 | 25.22 | 25.30 | 25.21 | 25.27 | 25.07 | 0.56% | 247,598 |
| Mar 30, 2026 | 25.16 | 25.19 | 25.12 | 25.13 | 24.93 | 0.36% | 485,124 |
| Mar 27, 2026 | 24.99 | 25.06 | 24.97 | 25.04 | 24.84 | 0.04% | 381,521 |
| Mar 26, 2026 | 25.11 | 25.16 | 25.02 | 25.03 | 24.83 | -0.71% | 311,969 |
| Mar 25, 2026 | 25.25 | 25.26 | 25.20 | 25.21 | 25.01 | 0.26% | 191,806 |
| Mar 24, 2026 | 25.12 | 25.19 | 25.09 | 25.15 | 24.94 | -0.24% | 372,509 |
| Mar 23, 2026 | 25.15 | 25.27 | 25.11 | 25.21 | 25.00 | 0.44% | 235,116 |
| Mar 20, 2026 | 25.19 | 25.21 | 25.08 | 25.10 | 24.90 | -0.79% | 169,915 |
| Mar 19, 2026 | 25.15 | 25.31 | 25.14 | 25.30 | 25.09 | 0.20% | 344,312 |
| Mar 18, 2026 | 25.34 | 25.37 | 25.25 | 25.25 | 25.04 | -0.55% | 215,879 |
| Mar 17, 2026 | 25.34 | 25.39 | 25.34 | 25.39 | 25.18 | 0.38% | 164,616 |
| Mar 16, 2026 | 25.32 | 25.33 | 25.26 | 25.29 | 25.09 | 0.40% | 144,007 |
| Mar 13, 2026 | 25.32 | 25.32 | 25.16 | 25.19 | 24.99 | -0.20% | 328,224 |
| Mar 12, 2026 | 25.37 | 25.40 | 25.20 | 25.24 | 25.04 | -0.63% | 239,091 |
| Mar 11, 2026 | 25.49 | 25.55 | 25.37 | 25.40 | 25.20 | -0.40% | 447,853 |
| Mar 10, 2026 | 25.59 | 25.60 | 25.50 | 25.50 | 25.30 | -0.34% | 458,619 |
| Mar 9, 2026 | 25.48 | 25.61 | 25.47 | 25.59 | 25.39 | 0.31% | 258,789 |
| Mar 6, 2026 | 25.50 | 25.59 | 25.46 | 25.51 | 25.31 | -0.22% | 452,362 |
| Mar 5, 2026 | 25.57 | 25.58 | 25.52 | 25.57 | 25.36 | -0.21% | 299,930 |
| Mar 4, 2026 | 25.66 | 25.68 | 25.62 | 25.62 | 25.42 | -0.08% | 331,404 |
| Mar 3, 2026 | 25.51 | 25.68 | 25.51 | 25.64 | 25.44 | -0.08% | 312,236 |
| Mar 2, 2026 | 25.66 | 25.78 | 25.61 | 25.66 | 25.46 | -0.70% | 553,025 |
| Feb 27, 2026 | 25.85 | 25.87 | 25.83 | 25.84 | 25.54 | 0.27% | 198,758 |
| Feb 26, 2026 | 25.76 | 25.81 | 25.76 | 25.77 | 25.47 | - | 301,524 |
| Feb 25, 2026 | 25.75 | 25.79 | 25.75 | 25.77 | 25.47 | -0.08% | 185,394 |
| Feb 24, 2026 | 25.79 | 25.80 | 25.76 | 25.79 | 25.49 | -0.04% | 308,188 |