iShares iBonds Dec 2032 Term Corporate ETF (IBDX)
NYSEARCA: IBDX · Real-Time Price · USD
25.15
+0.07 (0.26%)
May 26, 2026, 1:05 PM EDT - Market open
IBDX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 25.17 | 25.17 | 25.04 | 25.08 | 25.08 | 0.08% | 288,492 |
| May 21, 2026 | 25.00 | 25.09 | 24.97 | 25.06 | 25.06 | - | 146,933 |
| May 20, 2026 | 24.93 | 25.08 | 24.92 | 25.06 | 25.06 | 0.56% | 140,322 |
| May 19, 2026 | 24.93 | 24.97 | 24.89 | 24.92 | 24.92 | -0.36% | 654,981 |
| May 18, 2026 | 25.06 | 25.08 | 24.98 | 25.01 | 25.01 | -0.12% | 185,649 |
| May 15, 2026 | 25.03 | 25.06 | 25.01 | 25.04 | 25.04 | -0.44% | 220,582 |
| May 14, 2026 | 25.21 | 25.21 | 25.14 | 25.15 | 25.15 | -0.12% | 179,231 |
| May 13, 2026 | 25.15 | 25.18 | 25.11 | 25.18 | 25.18 | 0.08% | 189,672 |
| May 12, 2026 | 25.16 | 25.17 | 25.13 | 25.16 | 25.16 | -0.21% | 168,911 |
| May 11, 2026 | 25.25 | 25.26 | 25.21 | 25.22 | 25.22 | -0.24% | 164,168 |
| May 8, 2026 | 25.27 | 25.29 | 25.25 | 25.28 | 25.28 | 0.30% | 119,529 |
| May 7, 2026 | 25.31 | 25.31 | 25.19 | 25.20 | 25.20 | -0.26% | 173,701 |
| May 6, 2026 | 25.25 | 25.28 | 25.24 | 25.27 | 25.27 | 0.38% | 182,772 |
| 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 | - | 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 | 0.08% | 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 |