iShares iBonds Dec 2032 Term Corporate ETF (IBDX)
NYSEARCA: IBDX · Real-Time Price · USD
24.42
+0.06 (0.23%)
At close: Oct 30, 2026, 4:00 PM EDT
24.42
0.00 (0.00%)
After-hours: Oct 30, 2026, 6:30 PM EDT
IBDX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 24.45 | 24.49 | 24.38 | 24.42 | 24.42 | 0.23% | 359,666 |
| Oct 29, 2026 | 24.32 | 24.41 | 24.32 | 24.37 | 24.37 | 0.23% | 533,613 |
| Oct 28, 2026 | 24.35 | 24.36 | 24.26 | 24.31 | 24.31 | -0.08% | 468,682 |
| Oct 27, 2026 | 24.34 | 24.34 | 24.29 | 24.33 | 24.33 | 0.16% | 516,239 |
| Oct 26, 2026 | 24.32 | 24.35 | 24.28 | 24.29 | 24.29 | - | 746,857 |
| Oct 23, 2026 | 24.36 | 24.48 | 24.28 | 24.29 | 24.29 | -0.25% | 288,776 |
| Oct 22, 2026 | 24.23 | 24.39 | 24.21 | 24.35 | 24.35 | 0.79% | 676,097 |
| Oct 21, 2026 | 24.22 | 24.24 | 24.12 | 24.16 | 24.16 | -0.04% | 915,865 |
| Oct 20, 2026 | 24.17 | 24.24 | 24.14 | 24.17 | 24.17 | 0.04% | 245,400 |
| Oct 19, 2026 | 24.22 | 24.22 | 24.14 | 24.16 | 24.16 | -0.33% | 282,176 |
| Oct 16, 2026 | 24.22 | 24.27 | 24.19 | 24.24 | 24.24 | 0.04% | 308,580 |
| Oct 15, 2026 | 24.24 | 24.27 | 24.19 | 24.23 | 24.23 | 0.54% | 590,356 |
| Oct 14, 2026 | 24.00 | 24.13 | 23.98 | 24.10 | 24.10 | - | 477,045 |
| Oct 13, 2026 | 24.14 | 24.14 | 24.07 | 24.10 | 24.10 | 0.08% | 579,677 |
| Oct 12, 2026 | 24.08 | 24.14 | 24.08 | 24.08 | 24.08 | -0.06% | 212,330 |
| Oct 9, 2026 | 24.13 | 24.14 | 24.07 | 24.10 | 24.10 | -0.06% | 414,292 |
| Oct 8, 2026 | 24.03 | 24.13 | 24.00 | 24.11 | 24.11 | 0.12% | 315,442 |
| Oct 7, 2026 | 23.98 | 24.10 | 23.92 | 24.08 | 24.08 | 0.08% | 325,382 |
| Oct 6, 2026 | 24.06 | 24.10 | 24.03 | 24.06 | 24.06 | 0.21% | 780,858 |
| Oct 5, 2026 | 23.98 | 24.02 | 23.96 | 24.01 | 24.01 | 0.17% | 439,187 |
| Oct 2, 2026 | 24.09 | 24.15 | 23.97 | 23.97 | 23.97 | -0.29% | 567,689 |
| Oct 1, 2026 | 23.95 | 24.06 | 23.90 | 24.04 | 24.04 | 0.30% | 620,260 |
| Sep 30, 2026 | 24.15 | 24.16 | 24.03 | 24.07 | 23.97 | -0.04% | 647,775 |
| Sep 29, 2026 | 24.09 | 24.09 | 24.01 | 24.08 | 23.98 | 0.04% | 653,928 |
| Sep 28, 2026 | 24.13 | 24.13 | 24.03 | 24.07 | 23.97 | -0.54% | 236,179 |
| Sep 25, 2026 | 24.16 | 24.29 | 24.11 | 24.20 | 24.10 | 0.29% | 390,076 |
| Sep 24, 2026 | 24.21 | 24.25 | 24.13 | 24.13 | 24.03 | -0.33% | 302,104 |
| Sep 23, 2026 | 24.39 | 24.39 | 24.16 | 24.21 | 24.11 | -0.86% | 331,595 |
| Sep 22, 2026 | 24.42 | 24.43 | 24.38 | 24.42 | 24.32 | 0.08% | 290,413 |
| Sep 21, 2026 | 24.41 | 24.44 | 24.39 | 24.40 | 24.30 | 0.12% | 199,362 |
| Sep 18, 2026 | 24.38 | 24.39 | 24.34 | 24.37 | 24.27 | -0.29% | 269,008 |
| Sep 17, 2026 | 24.44 | 24.45 | 24.40 | 24.44 | 24.34 | 0.45% | 253,354 |
| Sep 16, 2026 | 24.37 | 24.45 | 24.32 | 24.33 | 24.23 | -0.02% | 527,183 |
| Sep 15, 2026 | 24.34 | 24.35 | 24.31 | 24.34 | 24.23 | -0.02% | 726,797 |
| Sep 14, 2026 | 24.37 | 24.41 | 24.31 | 24.34 | 24.24 | -0.12% | 268,299 |
| Sep 11, 2026 | 24.45 | 24.47 | 24.37 | 24.37 | 24.27 | -0.08% | 453,034 |
| Sep 10, 2026 | 24.47 | 24.47 | 24.39 | 24.39 | 24.29 | -0.73% | 287,393 |
| Sep 9, 2026 | 24.57 | 24.72 | 24.56 | 24.57 | 24.47 | -0.12% | 180,965 |
| Sep 8, 2026 | 24.63 | 24.63 | 24.59 | 24.60 | 24.50 | -0.12% | 438,131 |
| Sep 4, 2026 | 24.63 | 24.69 | 24.63 | 24.63 | 24.53 | -0.10% | 160,502 |
| Sep 3, 2026 | 24.67 | 24.73 | 24.65 | 24.66 | 24.55 | 0.22% | 216,749 |
| Sep 2, 2026 | 24.60 | 24.62 | 24.59 | 24.60 | 24.50 | 0.04% | 142,978 |
| Sep 1, 2026 | 24.63 | 24.70 | 24.59 | 24.59 | 24.49 | -0.41% | 251,272 |
| Aug 31, 2026 | 24.83 | 24.83 | 24.77 | 24.79 | 24.59 | -0.04% | 159,658 |
| Aug 28, 2026 | 24.94 | 24.94 | 24.79 | 24.80 | 24.60 | -0.36% | 251,516 |
| Aug 27, 2026 | 24.96 | 24.96 | 24.83 | 24.89 | 24.69 | -0.08% | 260,630 |
| Aug 26, 2026 | 24.90 | 24.92 | 24.89 | 24.91 | 24.71 | -0.12% | 183,586 |
| Aug 25, 2026 | 24.90 | 24.94 | 24.82 | 24.94 | 24.74 | 0.44% | 656,710 |
| Aug 24, 2026 | 24.83 | 24.85 | 24.78 | 24.83 | 24.63 | - | 224,134 |
| Aug 21, 2026 | 24.83 | 24.84 | 24.80 | 24.83 | 24.63 | -0.04% | 155,326 |